Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 245.56 | 249.19 | 245.16 | 248.15 | 784,565 | +3.03(+1.23%) |
Jun 27, 2019 | 245.84 | 248.01 | 244.31 | 245.12 | 368,985 | +1.72(+0.71%) |
Jun 26, 2019 | 248.64 | 248.69 | 242.53 | 243.40 | 378,867 | -4.97(-2.00%) |
Jun 25, 2019 | 252.34 | 253.43 | 248.17 | 248.37 | 251,709 | -3.22(-1.28%) |
Jun 24, 2019 | 253.80 | 253.80 | 250.96 | 251.59 | 312,362 | -1.67(-0.66%) |
Jun 21, 2019 | 255.11 | 255.11 | 251.37 | 253.27 | 710,076 | -2.47(-0.97%) |
Jun 20, 2019 | 255.51 | 257.70 | 255.23 | 255.74 | 442,575 | +1.06(+0.42%) |
Jun 19, 2019 | 253.06 | 256.39 | 251.88 | 254.68 | 338,171 | +0.46(+0.18%) |
Jun 18, 2019 | 255.68 | 256.35 | 252.48 | 254.22 | 289,711 | -1.02(-0.40%) |
Jun 17, 2019 | 253.23 | 255.88 | 253.23 | 255.24 | 230,753 | +2.64(+1.05%) |
Jun 14, 2019 | 251.71 | 253.03 | 251.25 | 252.60 | 171,152 | +0.83(+0.33%) |
Jun 13, 2019 | 252.78 | 252.97 | 250.50 | 251.77 | 260,297 | -0.52(-0.21%) |
Jun 12, 2019 | 252.63 | 254.09 | 251.44 | 252.29 | 252,676 | -0.16(-0.06%) |
Jun 11, 2019 | 250.36 | 252.68 | 248.41 | 252.46 | 339,538 | +2.54(+1.02%) |
Jun 10, 2019 | 250.59 | 251.60 | 247.80 | 249.91 | 124,069 | -0.56(-0.22%) |
Jun 07, 2019 | 251.39 | 253.00 | 250.05 | 250.47 | 135,856 | +0.14(+0.06%) |
Jun 06, 2019 | 249.52 | 251.48 | 248.44 | 250.33 | 179,748 | +0.76(+0.30%) |
Jun 05, 2019 | 244.18 | 249.61 | 242.93 | 249.57 | 280,705 | +6.47(+2.66%) |
Jun 04, 2019 | 244.59 | 244.59 | 239.54 | 243.10 | 317,711 | -1.43(-0.58%) |
Jun 03, 2019 | 247.16 | 248.69 | 241.58 | 244.53 | 399,121 | -1.78(-0.72%) |
May 31, 2019 | 240.91 | 247.83 | 240.50 | 246.31 | 591,750 | +5.30(+2.20%) |
May 30, 2019 | 240.94 | 242.44 | 240.42 | 241.01 | 296,633 | +0.09(+0.04%) |
May 29, 2019 | 244.54 | 244.54 | 239.62 | 240.91 | 398,996 | -3.29(-1.35%) |
May 28, 2019 | 246.83 | 247.71 | 244.16 | 244.21 | 500,817 | -1.45(-0.59%) |
May 24, 2019 | 244.75 | 247.13 | 244.75 | 245.66 | 345,977 | +1.32(+0.54%) |
May 23, 2019 | 242.79 | 244.58 | 242.53 | 244.34 | 247,237 | +1.24(+0.51%) |
May 22, 2019 | 242.53 | 243.80 | 240.82 | 243.10 | 213,461 | +1.06(+0.44%) |
May 21, 2019 | 240.76 | 242.93 | 240.76 | 242.04 | 258,714 | +2.22(+0.93%) |
May 20, 2019 | 241.88 | 242.47 | 238.65 | 239.82 | 196,425 | -1.66(-0.69%) |
May 17, 2019 | 240.77 | 241.58 | 239.59 | 241.48 | 397,856 | +0.07(+0.03%) |
May 16, 2019 | 239.63 | 242.32 | 239.52 | 241.41 | 246,560 | +1.49(+0.62%) |
May 15, 2019 | 237.96 | 240.92 | 237.81 | 239.92 | 217,258 | +1.34(+0.56%) |
May 14, 2019 | 239.43 | 240.65 | 237.95 | 238.57 | 248,928 | -0.87(-0.36%) |
May 13, 2019 | 239.06 | 240.15 | 237.76 | 239.44 | 438,204 | -0.19(-0.08%) |
May 10, 2019 | 236.36 | 240.56 | 236.36 | 239.64 | 329,158 | +3.17(+1.34%) |
May 09, 2019 | 234.78 | 237.44 | 233.48 | 236.47 | 285,031 | +1.36(+0.58%) |
May 08, 2019 | 236.24 | 238.06 | 235.01 | 235.11 | 267,778 | -0.36(-0.15%) |
May 07, 2019 | 239.37 | 240.16 | 233.66 | 235.48 | 283,823 | -4.18(-1.74%) |
May 06, 2019 | 240.25 | 241.28 | 237.80 | 239.66 | 189,252 | -0.41(-0.17%) |
May 03, 2019 | 239.72 | 240.63 | 237.82 | 240.06 | 260,697 | +1.08(+0.45%) |
May 02, 2019 | 239.64 | 242.22 | 237.87 | 238.98 | 309,978 | -0.52(-0.22%) |
May 01, 2019 | 238.19 | 243.03 | 237.87 | 239.50 | 436,357 | +1.00(+0.42%) |
Apr 30, 2019 | 234.37 | 239.10 | 233.84 | 238.51 | 591,190 | +4.09(+1.75%) |
Apr 29, 2019 | 238.02 | 238.86 | 234.32 | 234.41 | 205,192 | -3.19(-1.34%) |
Apr 26, 2019 | 236.39 | 239.01 | 235.36 | 237.60 | 341,594 | +2.61(+1.11%) |
Apr 25, 2019 | 235.19 | 238.91 | 234.51 | 235.00 | 418,778 | -0.27(-0.12%) |
Apr 24, 2019 | 235.25 | 236.02 | 233.60 | 235.27 | 478,013 | +1.49(+0.64%) |
Apr 23, 2019 | 232.90 | 235.39 | 231.55 | 233.78 | 367,876 | +1.46(+0.63%) |
Apr 22, 2019 | 234.17 | 234.17 | 229.29 | 232.32 | 322,577 | -2.63(-1.12%) |
Apr 18, 2019 | 232.00 | 235.13 | 231.57 | 234.95 | 353,557 | +3.09(+1.33%) |
Apr 17, 2019 | 235.83 | 235.83 | 230.96 | 231.86 | 331,437 | -3.27(-1.39%) |
Apr 16, 2019 | 243.21 | 243.78 | 234.69 | 235.13 | 535,880 | -8.61(-3.53%) |
Apr 15, 2019 | 245.34 | 245.95 | 243.34 | 243.74 | 326,133 | -1.23(-0.50%) |
Apr 12, 2019 | 244.02 | 244.99 | 241.87 | 244.97 | 290,308 | +0.29(+0.12%) |
Apr 11, 2019 | 244.11 | 245.08 | 243.00 | 244.69 | 179,931 | +0.95(+0.39%) |
Apr 10, 2019 | 243.31 | 244.54 | 242.96 | 243.74 | 391,026 | +1.05(+0.43%) |
Apr 09, 2019 | 242.84 | 243.26 | 241.65 | 242.69 | 278,303 | -0.03(-0.01%) |
Apr 08, 2019 | 244.33 | 244.33 | 241.40 | 242.73 | 333,794 | -1.56(-0.64%) |
Apr 05, 2019 | 243.46 | 244.42 | 242.06 | 244.29 | 337,567 | +1.33(+0.55%) |
Apr 04, 2019 | 245.41 | 245.63 | 241.34 | 242.97 | 320,922 | -1.94(-0.79%) |
Apr 03, 2019 | 245.99 | 246.26 | 243.07 | 244.91 | 381,512 | -1.40(-0.57%) |
Apr 02, 2019 | 243.48 | 246.93 | 240.87 | 246.31 | 449,010 | +2.93(+1.20%) |