Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 256.02 | 256.97 | 250.78 | 255.89 | 2,447,524 | +0.68(+0.26%) |
Jun 27, 2019 | 252.69 | 259.27 | 252.18 | 255.21 | 1,040,288 | +3.09(+1.22%) |
Jun 26, 2019 | 251.81 | 253.81 | 248.35 | 252.13 | 1,176,576 | +0.11(+0.04%) |
Jun 25, 2019 | 258.15 | 258.80 | 251.00 | 252.02 | 1,217,321 | -5.24(-2.04%) |
Jun 24, 2019 | 260.85 | 260.85 | 255.09 | 257.26 | 1,243,637 | -2.82(-1.08%) |
Jun 21, 2019 | 250.20 | 261.69 | 249.19 | 260.08 | 2,620,674 | +10.95(+4.40%) |
Jun 20, 2019 | 248.72 | 250.35 | 244.95 | 249.12 | 1,181,801 | +1.96(+0.79%) |
Jun 19, 2019 | 248.04 | 249.51 | 246.28 | 247.16 | 1,256,629 | -1.13(-0.45%) |
Jun 18, 2019 | 246.50 | 249.60 | 245.00 | 248.29 | 1,049,459 | +3.07(+1.25%) |
Jun 17, 2019 | 242.13 | 245.96 | 241.41 | 245.22 | 661,098 | +2.83(+1.17%) |
Jun 14, 2019 | 245.58 | 246.07 | 240.87 | 242.39 | 1,004,155 | -2.79(-1.14%) |
Jun 13, 2019 | 236.51 | 245.49 | 236.08 | 245.18 | 1,348,497 | +8.33(+3.52%) |
Jun 12, 2019 | 234.26 | 236.94 | 233.78 | 236.85 | 1,702,978 | +2.76(+1.18%) |
Jun 11, 2019 | 240.12 | 246.91 | 233.66 | 234.09 | 1,280,205 | -6.22(-2.59%) |
Jun 10, 2019 | 239.97 | 242.23 | 238.13 | 240.31 | 699,376 | +0.77(+0.32%) |
Jun 07, 2019 | 238.79 | 240.81 | 237.03 | 239.54 | 934,648 | +1.94(+0.82%) |
Jun 06, 2019 | 242.98 | 243.12 | 237.21 | 237.59 | 1,178,432 | -4.89(-2.02%) |
Jun 05, 2019 | 244.11 | 245.60 | 241.15 | 242.48 | 1,730,836 | -0.87(-0.36%) |
Jun 04, 2019 | 241.51 | 244.51 | 237.76 | 243.35 | 1,977,254 | +2.42(+1.00%) |
Jun 03, 2019 | 245.34 | 249.59 | 237.94 | 240.93 | 2,690,669 | +5.25(+2.23%) |
May 31, 2019 | 236.49 | 238.44 | 232.15 | 235.68 | 1,775,687 | -2.89(-1.21%) |
May 30, 2019 | 242.06 | 242.41 | 236.15 | 238.56 | 853,427 | -3.06(-1.27%) |
May 29, 2019 | 241.16 | 242.33 | 238.70 | 241.63 | 1,102,430 | -0.97(-0.40%) |
May 28, 2019 | 252.94 | 254.40 | 242.56 | 242.60 | 1,725,529 | -10.86(-4.28%) |
May 24, 2019 | 250.03 | 255.00 | 250.03 | 253.46 | 2,404,154 | +3.69(+1.48%) |
May 23, 2019 | 249.29 | 250.35 | 246.01 | 249.77 | 1,961,782 | -1.18(-0.47%) |
May 22, 2019 | 246.01 | 251.51 | 245.92 | 250.95 | 2,225,027 | +3.82(+1.55%) |
May 21, 2019 | 241.42 | 247.85 | 241.22 | 247.13 | 1,528,236 | +6.48(+2.69%) |
May 20, 2019 | 237.85 | 241.72 | 236.99 | 240.65 | 1,696,820 | +2.13(+0.89%) |
May 17, 2019 | 232.70 | 240.14 | 231.49 | 238.53 | 1,443,116 | +5.39(+2.31%) |
May 16, 2019 | 235.17 | 236.41 | 232.26 | 233.14 | 1,492,803 | -1.41(-0.60%) |
May 15, 2019 | 225.99 | 235.47 | 224.26 | 234.54 | 1,567,943 | +8.25(+3.65%) |
May 14, 2019 | 227.22 | 228.89 | 224.98 | 226.29 | 2,051,348 | -0.55(-0.24%) |
May 13, 2019 | 230.76 | 233.09 | 226.78 | 226.84 | 1,423,176 | -8.07(-3.43%) |
May 10, 2019 | 235.05 | 236.37 | 229.79 | 234.91 | 1,159,064 | +0.16(+0.07%) |
May 09, 2019 | 236.24 | 236.90 | 233.11 | 234.74 | 1,442,675 | -3.74(-1.57%) |
May 08, 2019 | 234.90 | 240.29 | 232.73 | 238.49 | 1,174,958 | +2.41(+1.02%) |
May 07, 2019 | 239.07 | 240.01 | 233.62 | 236.08 | 1,442,103 | -4.21(-1.75%) |
May 06, 2019 | 236.76 | 244.24 | 235.86 | 240.29 | 2,299,673 | +0.14(+0.06%) |
May 03, 2019 | 238.51 | 241.54 | 236.83 | 240.14 | 1,414,441 | +2.04(+0.86%) |
May 02, 2019 | 237.86 | 239.42 | 231.33 | 238.10 | 1,826,758 | +1.17(+0.50%) |
May 01, 2019 | 240.71 | 244.47 | 232.94 | 236.93 | 2,812,743 | -8.90(-3.62%) |
Apr 30, 2019 | 247.26 | 248.32 | 239.66 | 245.83 | 1,436,863 | -1.38(-0.56%) |
Apr 29, 2019 | 248.34 | 249.46 | 245.80 | 247.21 | 1,033,474 | -1.12(-0.45%) |
Apr 26, 2019 | 242.51 | 249.53 | 242.45 | 248.32 | 1,750,337 | +5.91(+2.44%) |
Apr 25, 2019 | 239.92 | 243.67 | 238.32 | 242.41 | 1,545,141 | +1.90(+0.79%) |
Apr 24, 2019 | 239.48 | 241.69 | 237.59 | 240.52 | 1,956,531 | +1.39(+0.58%) |
Apr 23, 2019 | 233.94 | 239.34 | 230.60 | 239.13 | 2,160,011 | +5.63(+2.41%) |
Apr 22, 2019 | 232.40 | 238.46 | 232.27 | 233.50 | 1,639,790 | +1.84(+0.79%) |
Apr 18, 2019 | 225.01 | 233.52 | 224.97 | 231.66 | 2,097,349 | +7.51(+3.35%) |
Apr 17, 2019 | 227.64 | 228.29 | 217.19 | 224.16 | 4,089,305 | -2.13(-0.94%) |
Apr 16, 2019 | 246.80 | 247.87 | 224.26 | 226.28 | 4,981,196 | -18.19(-7.44%) |
Apr 15, 2019 | 245.08 | 245.28 | 241.65 | 244.47 | 2,607,546 | +0.66(+0.27%) |
Apr 12, 2019 | 251.72 | 252.40 | 242.25 | 243.81 | 1,912,414 | -7.15(-2.85%) |
Apr 11, 2019 | 257.52 | 258.51 | 245.80 | 250.96 | 2,196,736 | -5.54(-2.16%) |
Apr 10, 2019 | 264.63 | 264.96 | 256.24 | 256.51 | 1,256,363 | -7.83(-2.96%) |
Apr 09, 2019 | 262.25 | 264.86 | 259.00 | 264.33 | 1,042,043 | +1.03(+0.39%) |
Apr 08, 2019 | 265.71 | 268.20 | 261.78 | 263.30 | 1,127,173 | -2.81(-1.06%) |
Apr 05, 2019 | 260.25 | 266.36 | 258.72 | 266.11 | 1,165,713 | +4.92(+1.88%) |
Apr 04, 2019 | 254.79 | 261.70 | 253.53 | 261.19 | 1,220,250 | +7.33(+2.89%) |
Apr 03, 2019 | 254.07 | 255.04 | 248.36 | 253.87 | 1,848,749 | +1.39(+0.55%) |
Apr 02, 2019 | 259.88 | 260.75 | 251.93 | 252.48 | 1,126,447 | -5.78(-2.24%) |