Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 307.00 | 313.33 | 304.54 | 312.59 | 161,100 | +5.79(+1.89%) |
Jun 27, 2019 | 304.29 | 307.09 | 302.38 | 306.80 | 116,549 | +3.78(+1.25%) |
Jun 26, 2019 | 302.82 | 306.05 | 300.50 | 303.02 | 92,732 | +1.55(+0.51%) |
Jun 25, 2019 | 300.91 | 303.79 | 300.51 | 301.47 | 94,391 | +0.47(+0.16%) |
Jun 24, 2019 | 305.43 | 305.52 | 300.53 | 301.00 | 104,564 | -3.57(-1.17%) |
Jun 21, 2019 | 307.89 | 309.00 | 302.35 | 304.57 | 165,700 | -4.50(-1.46%) |
Jun 20, 2019 | 310.00 | 310.00 | 306.63 | 309.07 | 95,872 | +1.14(+0.37%) |
Jun 19, 2019 | 306.95 | 308.81 | 305.26 | 307.93 | 185,153 | +0.72(+0.23%) |
Jun 18, 2019 | 304.30 | 308.96 | 303.00 | 307.21 | 208,745 | +5.00(+1.65%) |
Jun 17, 2019 | 298.72 | 303.25 | 298.06 | 302.21 | 141,085 | +3.78(+1.27%) |
Jun 14, 2019 | 298.43 | 301.27 | 296.92 | 298.43 | 112,300 | -0.31(-0.10%) |
Jun 13, 2019 | 298.91 | 298.91 | 296.25 | 298.74 | 232,791 | +1.43(+0.48%) |
Jun 12, 2019 | 295.59 | 298.34 | 293.59 | 297.31 | 156,481 | +1.17(+0.40%) |
Jun 11, 2019 | 293.30 | 296.81 | 291.37 | 296.14 | 161,433 | +4.52(+1.55%) |
Jun 10, 2019 | 291.29 | 293.53 | 290.39 | 291.62 | 399,105 | +1.67(+0.58%) |
Jun 07, 2019 | 289.21 | 291.36 | 287.36 | 289.95 | 194,900 | +2.08(+0.72%) |
Jun 06, 2019 | 288.41 | 291.65 | 286.48 | 287.87 | 177,601 | +0.17(+0.06%) |
Jun 05, 2019 | 293.03 | 293.46 | 286.02 | 287.70 | 362,173 | -4.10(-1.41%) |
Jun 04, 2019 | 290.51 | 294.58 | 290.36 | 291.80 | 196,935 | +3.56(+1.24%) |
Jun 03, 2019 | 287.25 | 290.23 | 286.00 | 288.24 | 144,972 | +1.31(+0.46%) |
May 31, 2019 | 283.95 | 287.82 | 281.66 | 286.93 | 129,100 | -0.32(-0.11%) |
May 30, 2019 | 288.69 | 288.69 | 284.40 | 287.25 | 72,431 | -0.83(-0.29%) |
May 29, 2019 | 287.49 | 290.14 | 286.23 | 288.08 | 85,270 | -1.04(-0.36%) |
May 28, 2019 | 294.33 | 296.54 | 289.12 | 289.12 | 108,279 | -4.25(-1.45%) |
May 24, 2019 | 295.49 | 298.51 | 293.21 | 293.37 | 89,300 | -0.59(-0.20%) |
May 23, 2019 | 292.86 | 295.10 | 291.64 | 293.96 | 112,181 | -1.39(-0.47%) |
May 22, 2019 | 293.87 | 296.78 | 292.24 | 295.35 | 148,717 | +1.00(+0.34%) |
May 21, 2019 | 294.60 | 298.77 | 291.61 | 294.35 | 182,556 | +1.51(+0.52%) |
May 20, 2019 | 294.45 | 295.29 | 290.69 | 292.84 | 152,483 | -3.88(-1.31%) |
May 17, 2019 | 296.21 | 304.00 | 295.29 | 296.72 | 197,400 | -2.54(-0.85%) |
May 16, 2019 | 296.22 | 300.94 | 289.71 | 299.26 | 169,113 | +4.91(+1.67%) |
May 15, 2019 | 289.88 | 294.66 | 287.31 | 294.35 | 182,144 | +2.38(+0.82%) |
May 14, 2019 | 297.32 | 298.06 | 291.01 | 291.97 | 274,574 | -4.31(-1.45%) |
May 13, 2019 | 301.94 | 304.19 | 295.23 | 296.28 | 281,061 | -14.82(-4.76%) |
May 10, 2019 | 307.00 | 312.86 | 301.09 | 311.10 | 395,300 | +1.82(+0.59%) |
May 09, 2019 | 306.00 | 319.99 | 306.00 | 309.28 | 411,073 | +12.77(+4.31%) |
May 08, 2019 | 297.93 | 299.45 | 295.00 | 296.51 | 343,503 | -1.18(-0.40%) |
May 07, 2019 | 303.78 | 304.72 | 296.33 | 297.69 | 133,108 | -8.61(-2.81%) |
May 06, 2019 | 303.64 | 308.17 | 301.45 | 306.30 | 228,027 | -2.06(-0.67%) |
May 03, 2019 | 303.93 | 309.34 | 302.27 | 308.36 | 161,600 | +6.16(+2.04%) |
May 02, 2019 | 296.87 | 302.94 | 293.98 | 302.20 | 154,101 | +5.12(+1.72%) |
May 01, 2019 | 301.35 | 301.35 | 296.58 | 297.08 | 114,058 | -3.85(-1.28%) |
Apr 30, 2019 | 298.67 | 301.63 | 295.94 | 300.93 | 118,216 | +1.69(+0.56%) |
Apr 29, 2019 | 301.65 | 302.44 | 298.97 | 299.24 | 81,230 | -2.56(-0.85%) |
Apr 26, 2019 | 298.75 | 301.90 | 296.86 | 301.80 | 227,300 | +2.90(+0.97%) |
Apr 25, 2019 | 293.36 | 299.32 | 291.73 | 298.90 | 183,615 | +5.12(+1.74%) |
Apr 24, 2019 | 294.85 | 295.75 | 291.40 | 293.78 | 194,775 | -1.36(-0.46%) |
Apr 23, 2019 | 293.00 | 295.98 | 289.03 | 295.14 | 275,480 | +1.65(+0.56%) |
Apr 22, 2019 | 293.49 | 297.43 | 292.47 | 293.49 | 156,022 | -0.64(-0.22%) |
Apr 18, 2019 | 293.37 | 295.60 | 288.39 | 294.13 | 262,700 | +2.30(+0.79%) |
Apr 17, 2019 | 301.96 | 301.96 | 287.89 | 291.83 | 363,317 | -9.61(-3.19%) |
Apr 16, 2019 | 308.16 | 309.83 | 300.65 | 301.44 | 226,317 | -5.30(-1.73%) |
Apr 15, 2019 | 308.58 | 309.94 | 306.39 | 306.74 | 264,403 | -1.79(-0.58%) |
Apr 12, 2019 | 308.06 | 310.67 | 305.42 | 308.53 | 329,600 | +2.55(+0.83%) |
Apr 11, 2019 | 307.87 | 308.44 | 305.43 | 305.98 | 156,968 | -1.62(-0.53%) |
Apr 10, 2019 | 306.84 | 308.06 | 305.03 | 307.60 | 318,121 | +1.68(+0.55%) |
Apr 09, 2019 | 307.87 | 308.44 | 304.95 | 305.92 | 201,114 | -3.92(-1.27%) |
Apr 08, 2019 | 307.34 | 310.15 | 305.02 | 309.84 | 94,967 | +1.23(+0.40%) |
Apr 05, 2019 | 305.99 | 310.51 | 305.99 | 308.61 | 156,000 | +2.81(+0.92%) |
Apr 04, 2019 | 306.49 | 307.09 | 302.31 | 305.80 | 123,407 | -0.08(-0.03%) |
Apr 03, 2019 | 311.62 | 311.73 | 304.85 | 305.88 | 227,574 | -3.26(-1.05%) |
Apr 02, 2019 | 307.70 | 311.54 | 305.28 | 309.14 | 193,509 | +1.74(+0.57%) |