Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 294.50 | 295.10 | 291.95 | 294.65 | 2,648,200 | +1.42(+0.48%) |
Jun 27, 2019 | 290.04 | 294.67 | 290.04 | 293.23 | 2,596,852 | +4.51(+1.56%) |
Jun 26, 2019 | 291.26 | 292.76 | 288.70 | 288.72 | 2,896,694 | +0.75(+0.26%) |
Jun 25, 2019 | 299.21 | 300.64 | 287.00 | 287.97 | 4,638,159 | -12.14(-4.05%) |
Jun 24, 2019 | 300.00 | 302.58 | 298.68 | 300.11 | 2,869,145 | +0.78(+0.26%) |
Jun 21, 2019 | 301.46 | 304.00 | 299.09 | 299.33 | 4,015,500 | -2.78(-0.92%) |
Jun 20, 2019 | 293.25 | 302.66 | 293.25 | 302.11 | 5,631,285 | +10.90(+3.74%) |
Jun 19, 2019 | 287.00 | 292.00 | 284.34 | 291.21 | 9,735,396 | +14.43(+5.21%) |
Jun 18, 2019 | 280.37 | 280.49 | 276.62 | 276.78 | 4,518,796 | +1.18(+0.43%) |
Jun 17, 2019 | 274.63 | 277.47 | 274.63 | 275.60 | 2,253,612 | +1.32(+0.48%) |
Jun 14, 2019 | 275.91 | 277.10 | 274.00 | 274.28 | 2,262,800 | -2.02(-0.73%) |
Jun 13, 2019 | 278.59 | 278.96 | 275.92 | 276.30 | 1,696,436 | -0.54(-0.20%) |
Jun 12, 2019 | 276.13 | 277.55 | 274.58 | 276.84 | 1,313,704 | +0.85(+0.31%) |
Jun 11, 2019 | 283.91 | 284.89 | 272.03 | 275.99 | 2,969,714 | -4.35(-1.55%) |
Jun 10, 2019 | 280.98 | 284.98 | 280.20 | 280.34 | 2,487,720 | +2.18(+0.78%) |
Jun 07, 2019 | 275.87 | 282.37 | 275.51 | 278.16 | 2,759,000 | +3.36(+1.22%) |
Jun 06, 2019 | 273.72 | 275.76 | 271.05 | 274.80 | 2,211,547 | +1.94(+0.71%) |
Jun 05, 2019 | 272.78 | 273.21 | 268.39 | 272.86 | 2,649,796 | +4.15(+1.54%) |
Jun 04, 2019 | 263.27 | 268.93 | 257.46 | 268.71 | 3,749,209 | +7.16(+2.74%) |
Jun 03, 2019 | 270.51 | 272.81 | 257.53 | 261.55 | 3,902,658 | -9.35(-3.45%) |
May 31, 2019 | 271.28 | 272.91 | 268.75 | 270.90 | 2,526,600 | -3.61(-1.32%) |
May 30, 2019 | 274.43 | 275.09 | 272.43 | 274.51 | 1,600,113 | +1.13(+0.41%) |
May 29, 2019 | 275.29 | 276.80 | 272.28 | 273.38 | 1,805,774 | -4.87(-1.75%) |
May 28, 2019 | 276.49 | 281.45 | 275.37 | 278.25 | 2,475,891 | +3.48(+1.27%) |
May 24, 2019 | 273.54 | 277.48 | 273.54 | 274.77 | 1,878,300 | +0.52(+0.19%) |
May 23, 2019 | 278.29 | 278.43 | 271.69 | 274.25 | 2,705,585 | -7.57(-2.69%) |
May 22, 2019 | 277.42 | 282.74 | 277.26 | 281.82 | 1,570,578 | +3.75(+1.35%) |
May 21, 2019 | 278.21 | 280.00 | 277.05 | 278.07 | 1,793,665 | +1.08(+0.39%) |
May 20, 2019 | 276.10 | 277.89 | 273.40 | 276.99 | 2,391,940 | -2.86(-1.02%) |
May 17, 2019 | 281.68 | 284.41 | 279.07 | 279.85 | 2,223,500 | -3.70(-1.30%) |
May 16, 2019 | 278.63 | 285.87 | 278.40 | 283.55 | 3,412,591 | +6.73(+2.43%) |
May 15, 2019 | 269.82 | 276.95 | 269.50 | 276.82 | 2,708,557 | +4.96(+1.82%) |
May 14, 2019 | 269.43 | 274.23 | 269.29 | 271.86 | 2,046,273 | +4.16(+1.55%) |
May 13, 2019 | 270.57 | 274.19 | 267.22 | 267.70 | 2,698,160 | -10.78(-3.87%) |
May 10, 2019 | 273.58 | 279.50 | 270.32 | 278.48 | 2,097,700 | +2.69(+0.98%) |
May 09, 2019 | 274.16 | 277.12 | 270.80 | 275.79 | 1,866,907 | -0.98(-0.35%) |
May 08, 2019 | 275.83 | 278.37 | 274.16 | 276.77 | 2,611,028 | -0.30(-0.11%) |
May 07, 2019 | 278.82 | 280.65 | 273.67 | 277.07 | 2,567,602 | -6.59(-2.32%) |
May 06, 2019 | 277.60 | 284.22 | 275.81 | 283.66 | 1,993,940 | -1.92(-0.67%) |
May 03, 2019 | 282.56 | 286.35 | 282.39 | 285.58 | 1,979,900 | +5.94(+2.12%) |
May 02, 2019 | 283.14 | 284.59 | 278.15 | 279.64 | 2,482,154 | -3.71(-1.31%) |
May 01, 2019 | 291.00 | 291.00 | 283.19 | 283.35 | 2,055,868 | -5.90(-2.04%) |
Apr 30, 2019 | 286.10 | 289.77 | 285.25 | 289.25 | 3,067,665 | +3.11(+1.09%) |
Apr 29, 2019 | 286.46 | 291.70 | 285.38 | 286.14 | 5,591,727 | +4.18(+1.48%) |
Apr 26, 2019 | 278.18 | 282.00 | 275.79 | 281.96 | 2,114,200 | +4.30(+1.55%) |
Apr 25, 2019 | 278.40 | 279.52 | 274.38 | 277.66 | 1,747,263 | +2.21(+0.80%) |
Apr 24, 2019 | 279.22 | 280.17 | 275.25 | 275.45 | 1,867,209 | -3.04(-1.09%) |
Apr 23, 2019 | 272.54 | 278.89 | 271.59 | 278.49 | 2,693,577 | +6.28(+2.31%) |
Apr 22, 2019 | 269.82 | 272.32 | 269.20 | 272.21 | 1,364,910 | +1.64(+0.61%) |
Apr 18, 2019 | 270.09 | 270.82 | 266.64 | 270.57 | 2,028,900 | +1.12(+0.42%) |
Apr 17, 2019 | 272.17 | 272.67 | 268.44 | 269.45 | 2,391,183 | -1.98(-0.73%) |
Apr 16, 2019 | 273.07 | 273.39 | 269.64 | 271.43 | 1,638,444 | -0.79(-0.29%) |
Apr 15, 2019 | 271.86 | 273.71 | 270.62 | 272.22 | 1,462,311 | +0.36(+0.13%) |
Apr 12, 2019 | 273.01 | 273.51 | 270.82 | 271.86 | 1,681,300 | -0.04(-0.01%) |
Apr 11, 2019 | 271.95 | 272.92 | 270.77 | 271.90 | 2,085,783 | +0.32(+0.12%) |
Apr 10, 2019 | 269.47 | 272.16 | 269.01 | 271.58 | 1,469,979 | +2.59(+0.96%) |
Apr 09, 2019 | 267.12 | 269.99 | 266.80 | 268.99 | 1,605,854 | +0.18(+0.07%) |
Apr 08, 2019 | 266.96 | 269.09 | 264.70 | 268.81 | 1,796,795 | +1.36(+0.51%) |
Apr 05, 2019 | 269.44 | 269.94 | 266.59 | 267.45 | 1,970,600 | -0.44(-0.16%) |
Apr 04, 2019 | 270.98 | 271.47 | 263.72 | 267.89 | 2,947,321 | -3.61(-1.33%) |
Apr 03, 2019 | 273.71 | 274.18 | 270.98 | 271.50 | 2,432,780 | +0.67(+0.25%) |
Apr 02, 2019 | 272.89 | 273.00 | 267.63 | 270.83 | 1,877,938 | -1.34(-0.49%) |