Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 272.01 | 275.97 | 270.59 | 275.33 | 646,300 | +3.28(+1.21%) |
Jun 27, 2019 | 270.46 | 273.83 | 270.01 | 272.05 | 243,186 | +2.16(+0.80%) |
Jun 26, 2019 | 272.33 | 272.67 | 268.53 | 269.89 | 301,471 | -1.42(-0.52%) |
Jun 25, 2019 | 275.59 | 276.00 | 270.68 | 271.31 | 299,318 | -3.70(-1.35%) |
Jun 24, 2019 | 274.81 | 275.94 | 272.82 | 275.01 | 274,090 | +1.08(+0.39%) |
Jun 21, 2019 | 272.74 | 275.00 | 270.20 | 273.93 | 557,500 | +1.05(+0.38%) |
Jun 20, 2019 | 277.57 | 278.61 | 272.48 | 272.88 | 405,244 | -1.40(-0.51%) |
Jun 19, 2019 | 269.20 | 275.19 | 268.17 | 274.28 | 262,070 | +4.56(+1.69%) |
Jun 18, 2019 | 271.45 | 272.25 | 268.03 | 269.72 | 342,196 | +1.47(+0.55%) |
Jun 17, 2019 | 267.85 | 270.50 | 265.50 | 268.25 | 261,396 | +0.51(+0.19%) |
Jun 14, 2019 | 267.12 | 268.85 | 266.06 | 267.74 | 284,200 | +0.58(+0.22%) |
Jun 13, 2019 | 265.82 | 267.32 | 262.53 | 267.16 | 253,668 | +2.11(+0.80%) |
Jun 12, 2019 | 264.47 | 266.22 | 262.36 | 265.05 | 321,653 | +1.12(+0.42%) |
Jun 11, 2019 | 269.86 | 271.34 | 261.55 | 263.93 | 358,138 | -4.54(-1.69%) |
Jun 10, 2019 | 266.04 | 269.52 | 266.04 | 268.47 | 300,419 | +3.55(+1.34%) |
Jun 07, 2019 | 261.30 | 265.90 | 261.30 | 264.92 | 369,500 | +5.24(+2.02%) |
Jun 06, 2019 | 256.76 | 261.37 | 256.39 | 259.68 | 320,440 | +3.08(+1.20%) |
Jun 05, 2019 | 253.64 | 257.63 | 253.64 | 256.60 | 329,665 | +3.72(+1.47%) |
Jun 04, 2019 | 249.65 | 253.21 | 248.03 | 252.88 | 469,519 | +7.29(+2.97%) |
Jun 03, 2019 | 250.05 | 252.66 | 245.00 | 245.59 | 418,743 | -4.18(-1.67%) |
May 31, 2019 | 247.64 | 251.87 | 245.86 | 249.77 | 308,100 | +0.07(+0.03%) |
May 30, 2019 | 248.07 | 251.32 | 247.48 | 249.70 | 258,338 | +2.25(+0.91%) |
May 29, 2019 | 245.79 | 249.10 | 243.86 | 247.45 | 650,457 | +0.60(+0.24%) |
May 28, 2019 | 256.10 | 258.45 | 246.72 | 246.85 | 644,082 | -9.26(-3.62%) |
May 24, 2019 | 254.47 | 258.42 | 254.47 | 256.11 | 372,500 | +2.54(+1.00%) |
May 23, 2019 | 252.58 | 253.64 | 248.03 | 253.57 | 461,813 | +3.19(+1.27%) |
May 22, 2019 | 249.12 | 251.09 | 247.52 | 250.38 | 358,563 | +1.05(+0.42%) |
May 21, 2019 | 250.56 | 252.75 | 249.16 | 249.33 | 336,017 | +0.79(+0.32%) |
May 20, 2019 | 247.92 | 250.27 | 245.84 | 248.54 | 268,139 | -1.02(-0.41%) |
May 17, 2019 | 249.85 | 252.13 | 248.68 | 249.56 | 507,900 | -2.41(-0.96%) |
May 16, 2019 | 250.54 | 255.29 | 249.78 | 251.97 | 547,877 | +2.42(+0.97%) |
May 15, 2019 | 243.79 | 250.35 | 243.79 | 249.55 | 357,944 | +3.37(+1.37%) |
May 14, 2019 | 243.24 | 247.57 | 243.00 | 246.18 | 426,591 | +3.56(+1.47%) |
May 13, 2019 | 242.90 | 244.55 | 240.56 | 242.62 | 497,913 | -5.21(-2.10%) |
May 10, 2019 | 245.41 | 248.93 | 240.84 | 247.83 | 630,400 | +1.61(+0.65%) |
May 09, 2019 | 243.57 | 246.71 | 241.79 | 246.22 | 550,797 | +0.43(+0.17%) |
May 08, 2019 | 243.93 | 247.41 | 242.50 | 245.79 | 456,290 | +0.34(+0.14%) |
May 07, 2019 | 248.44 | 250.22 | 243.59 | 245.45 | 645,059 | -6.43(-2.55%) |
May 06, 2019 | 245.33 | 252.34 | 244.05 | 251.88 | 513,873 | +1.41(+0.56%) |
May 03, 2019 | 242.42 | 251.38 | 242.42 | 250.47 | 852,600 | +8.13(+3.35%) |
May 02, 2019 | 234.63 | 242.51 | 234.13 | 242.34 | 680,540 | +8.28(+3.54%) |
May 01, 2019 | 231.63 | 240.87 | 230.00 | 234.06 | 713,240 | +2.06(+0.89%) |
Apr 30, 2019 | 230.99 | 232.94 | 230.04 | 232.00 | 518,317 | +1.32(+0.57%) |
Apr 29, 2019 | 231.67 | 233.21 | 229.01 | 230.68 | 390,235 | -1.79(-0.77%) |
Apr 26, 2019 | 227.79 | 233.06 | 227.05 | 232.47 | 413,600 | +4.80(+2.11%) |
Apr 25, 2019 | 223.98 | 228.32 | 222.25 | 227.67 | 412,251 | +3.09(+1.38%) |
Apr 24, 2019 | 225.01 | 226.48 | 223.47 | 224.58 | 414,930 | +0.13(+0.06%) |
Apr 23, 2019 | 221.00 | 226.30 | 220.66 | 224.45 | 560,566 | +2.86(+1.29%) |
Apr 22, 2019 | 216.82 | 222.79 | 216.82 | 221.59 | 321,160 | +3.10(+1.42%) |
Apr 18, 2019 | 216.89 | 219.08 | 214.25 | 218.49 | 514,900 | +2.96(+1.37%) |
Apr 17, 2019 | 223.43 | 223.83 | 214.82 | 215.53 | 508,798 | -6.64(-2.99%) |
Apr 16, 2019 | 227.10 | 228.20 | 221.00 | 222.17 | 342,074 | -3.05(-1.35%) |
Apr 15, 2019 | 225.84 | 226.27 | 223.83 | 225.22 | 251,409 | -0.10(-0.04%) |
Apr 12, 2019 | 225.22 | 227.34 | 223.71 | 225.32 | 331,900 | +1.56(+0.70%) |
Apr 11, 2019 | 225.48 | 225.89 | 221.50 | 223.76 | 444,591 | -0.76(-0.34%) |
Apr 10, 2019 | 224.68 | 226.14 | 223.68 | 224.52 | 526,378 | -0.26(-0.12%) |
Apr 09, 2019 | 227.13 | 228.59 | 224.15 | 224.78 | 425,644 | -2.97(-1.30%) |
Apr 08, 2019 | 226.83 | 228.00 | 224.38 | 227.75 | 788,848 | -0.02(-0.01%) |
Apr 05, 2019 | 226.45 | 228.98 | 226.39 | 227.77 | 341,900 | +1.84(+0.81%) |
Apr 04, 2019 | 227.78 | 227.80 | 222.84 | 225.93 | 429,792 | -1.65(-0.73%) |
Apr 03, 2019 | 226.72 | 228.21 | 225.20 | 227.58 | 480,569 | +2.66(+1.18%) |
Apr 02, 2019 | 225.49 | 225.95 | 223.51 | 224.92 | 485,731 | -0.20(-0.09%) |