Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 248.64 | 250.67 | 248.15 | 250.67 | 11,238 | +2.59(+1.05%) |
Jun 27, 2019 | 246.57 | 248.42 | 246.57 | 248.08 | 6,942 | +2.63(+1.07%) |
Jun 26, 2019 | 246.03 | 246.03 | 245.30 | 245.45 | 5,846 | -0.34(-0.14%) |
Jun 25, 2019 | 249.09 | 249.47 | 245.77 | 245.79 | 9,386 | -3.19(-1.28%) |
Jun 24, 2019 | 251.10 | 251.49 | 248.97 | 248.98 | 8,373 | -1.82(-0.73%) |
Jun 21, 2019 | 252.14 | 252.14 | 250.74 | 250.81 | 6,923 | -1.53(-0.61%) |
Jun 20, 2019 | 253.88 | 253.88 | 250.70 | 252.34 | 8,402 | +1.60(+0.64%) |
Jun 19, 2019 | 249.23 | 250.82 | 248.40 | 250.73 | 10,412 | +2.42(+0.97%) |
Jun 18, 2019 | 247.92 | 249.74 | 247.92 | 248.31 | 10,235 | +2.23(+0.91%) |
Jun 17, 2019 | 246.96 | 246.96 | 246.09 | 246.09 | 7,319 | +0.34(+0.14%) |
Jun 14, 2019 | 246.95 | 246.95 | 245.37 | 245.75 | 5,923 | -1.08(-0.44%) |
Jun 13, 2019 | 246.88 | 247.31 | 246.49 | 246.83 | 4,771 | +0.66(+0.27%) |
Jun 12, 2019 | 245.87 | 246.31 | 245.14 | 246.16 | 5,033 | +0.51(+0.21%) |
Jun 11, 2019 | 249.24 | 249.24 | 244.55 | 245.65 | 10,748 | -1.36(-0.55%) |
Jun 10, 2019 | 246.72 | 249.09 | 246.72 | 247.00 | 18,246 | +1.93(+0.79%) |
Jun 07, 2019 | 243.75 | 245.29 | 243.75 | 245.07 | 5,622 | +2.81(+1.16%) |
Jun 06, 2019 | 241.32 | 242.96 | 240.34 | 242.26 | 14,627 | +1.52(+0.63%) |
Jun 05, 2019 | 239.01 | 240.74 | 238.36 | 240.74 | 24,857 | +3.23(+1.36%) |
Jun 04, 2019 | 233.78 | 237.52 | 233.78 | 237.52 | 4,051 | +5.82(+2.51%) |
Jun 03, 2019 | 234.44 | 234.44 | 230.61 | 231.69 | 3,601 | -2.07(-0.89%) |
May 31, 2019 | 232.54 | 234.49 | 232.54 | 233.77 | 1,807 | -1.51(-0.64%) |
May 30, 2019 | 235.22 | 235.92 | 234.13 | 235.28 | 65,876 | +1.76(+0.75%) |
May 29, 2019 | 235.08 | 235.08 | 232.49 | 233.52 | 13,173 | -2.66(-1.13%) |
May 28, 2019 | 237.35 | 239.25 | 236.18 | 236.18 | 4,795 | -0.78(-0.33%) |
May 24, 2019 | 237.81 | 237.83 | 236.95 | 236.95 | 3,313 | +1.25(+0.53%) |
May 23, 2019 | 237.47 | 237.47 | 234.56 | 235.70 | 14,101 | -3.89(-1.63%) |
May 22, 2019 | 239.16 | 240.26 | 239.16 | 239.59 | 9,899 | -0.38(-0.16%) |
May 21, 2019 | 238.42 | 240.29 | 238.42 | 239.97 | 7,164 | +2.80(+1.18%) |
May 20, 2019 | 237.62 | 238.44 | 236.50 | 237.17 | 5,135 | -2.34(-0.98%) |
May 17, 2019 | 239.64 | 241.67 | 239.35 | 239.51 | 4,417 | -2.11(-0.87%) |
May 16, 2019 | 239.89 | 242.50 | 239.89 | 241.62 | 21,078 | +3.27(+1.37%) |
May 15, 2019 | 235.72 | 238.97 | 235.45 | 238.36 | 27,203 | +1.68(+0.71%) |
May 14, 2019 | 234.40 | 237.73 | 234.24 | 236.67 | 5,984 | +3.59(+1.54%) |
May 13, 2019 | 235.69 | 235.89 | 232.60 | 233.09 | 16,036 | -7.05(-2.94%) |
May 10, 2019 | 238.61 | 240.75 | 235.94 | 240.13 | 7,128 | +0.19(+0.08%) |
May 09, 2019 | 237.33 | 240.16 | 236.36 | 239.94 | 7,824 | +0.17(+0.07%) |
May 08, 2019 | 238.63 | 240.80 | 238.63 | 239.78 | 28,331 | +0.99(+0.41%) |
May 07, 2019 | 242.18 | 242.18 | 237.22 | 238.79 | 29,020 | -5.09(-2.09%) |
May 06, 2019 | 239.52 | 244.24 | 239.52 | 243.88 | 12,651 | -0.14(-0.06%) |
May 03, 2019 | 242.81 | 244.01 | 242.81 | 244.01 | 11,545 | +3.19(+1.33%) |
May 02, 2019 | 239.79 | 241.43 | 239.02 | 240.82 | 48,247 | +0.54(+0.22%) |
May 01, 2019 | 243.99 | 243.99 | 240.28 | 240.28 | 10,053 | -2.88(-1.18%) |
Apr 30, 2019 | 242.74 | 243.16 | 242.19 | 243.16 | 2,799 | +0.34(+0.14%) |
Apr 29, 2019 | 243.20 | 243.49 | 242.60 | 242.82 | 4,659 | +0.16(+0.07%) |
Apr 26, 2019 | 240.74 | 242.66 | 240.21 | 242.66 | 5,822 | +2.17(+0.90%) |
Apr 25, 2019 | 240.99 | 240.99 | 239.49 | 240.49 | 5,748 | -0.81(-0.33%) |
Apr 24, 2019 | 241.50 | 241.97 | 241.06 | 241.29 | 13,331 | +0.19(+0.08%) |
Apr 23, 2019 | 238.51 | 241.35 | 238.51 | 241.11 | 10,870 | +2.78(+1.17%) |
Apr 22, 2019 | 236.93 | 238.33 | 236.68 | 238.33 | 6,698 | +1.21(+0.51%) |
Apr 18, 2019 | 236.84 | 237.12 | 234.75 | 237.12 | 9,537 | +0.43(+0.18%) |
Apr 17, 2019 | 240.71 | 240.71 | 236.30 | 236.69 | 14,261 | -3.41(-1.42%) |
Apr 16, 2019 | 242.76 | 242.76 | 239.51 | 240.10 | 14,368 | -1.03(-0.43%) |
Apr 15, 2019 | 241.01 | 241.25 | 240.61 | 241.13 | 5,854 | +0.03(+0.01%) |
Apr 12, 2019 | 241.00 | 241.29 | 240.76 | 241.10 | 16,264 | +1.25(+0.52%) |
Apr 11, 2019 | 239.76 | 239.91 | 239.41 | 239.85 | 6,951 | +0.15(+0.06%) |
Apr 10, 2019 | 238.75 | 239.74 | 238.53 | 239.70 | 10,489 | +1.85(+0.78%) |
Apr 09, 2019 | 238.99 | 238.99 | 237.48 | 237.85 | 9,499 | -1.02(-0.43%) |
Apr 08, 2019 | 238.12 | 238.87 | 236.60 | 238.87 | 6,554 | +0.53(+0.22%) |
Apr 05, 2019 | 237.16 | 238.42 | 237.16 | 238.34 | 3,011 | +1.58(+0.67%) |
Apr 04, 2019 | 239.00 | 239.00 | 235.27 | 236.75 | 5,545 | -1.91(-0.80%) |
Apr 03, 2019 | 238.77 | 239.21 | 238.05 | 238.67 | 7,068 | +1.54(+0.65%) |
Apr 02, 2019 | 236.59 | 237.28 | 235.99 | 237.13 | 6,240 | +0.33(+0.14%) |