Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 289.31 | 290.86 | 285.48 | 290.42 | 5,306,994 | -0.09(-0.03%) |
Jun 27, 2019 | 289.51 | 291.11 | 287.56 | 290.50 | 859,653 | +1.52(+0.53%) |
Jun 26, 2019 | 290.09 | 290.80 | 286.67 | 288.98 | 1,185,435 | -1.29(-0.44%) |
Jun 25, 2019 | 292.19 | 295.06 | 289.84 | 290.27 | 1,205,009 | -2.00(-0.68%) |
Jun 24, 2019 | 291.92 | 292.74 | 288.75 | 292.26 | 952,670 | +1.08(+0.37%) |
Jun 21, 2019 | 290.13 | 292.15 | 287.13 | 291.19 | 1,720,627 | +1.11(+0.38%) |
Jun 20, 2019 | 293.19 | 294.10 | 287.19 | 290.08 | 1,608,210 | +0.55(+0.19%) |
Jun 19, 2019 | 285.45 | 290.07 | 284.24 | 289.52 | 1,551,989 | +3.54(+1.24%) |
Jun 18, 2019 | 284.74 | 286.78 | 282.83 | 285.99 | 1,375,838 | +3.23(+1.14%) |
Jun 17, 2019 | 282.69 | 283.94 | 281.63 | 282.75 | 689,231 | +0.66(+0.23%) |
Jun 14, 2019 | 283.27 | 283.88 | 281.20 | 282.09 | 1,396,524 | -0.97(-0.34%) |
Jun 13, 2019 | 281.68 | 283.21 | 280.40 | 283.06 | 1,316,434 | +1.20(+0.42%) |
Jun 12, 2019 | 281.50 | 282.43 | 279.39 | 281.86 | 892,566 | +0.17(+0.06%) |
Jun 11, 2019 | 283.21 | 284.68 | 279.10 | 281.69 | 1,229,280 | +1.28(+0.45%) |
Jun 10, 2019 | 279.54 | 281.42 | 279.21 | 280.42 | 1,009,525 | +2.05(+0.73%) |
Jun 07, 2019 | 275.64 | 279.18 | 274.26 | 278.37 | 1,350,401 | +5.37(+1.97%) |
Jun 06, 2019 | 272.52 | 274.88 | 271.38 | 273.01 | 1,963,687 | +1.45(+0.54%) |
Jun 05, 2019 | 268.61 | 272.49 | 266.82 | 271.55 | 2,224,436 | +6.74(+2.54%) |
Jun 04, 2019 | 264.70 | 265.32 | 261.19 | 264.81 | 1,594,618 | +2.66(+1.01%) |
Jun 03, 2019 | 265.13 | 268.24 | 261.60 | 262.16 | 1,679,677 | -1.68(-0.64%) |
May 31, 2019 | 262.41 | 266.12 | 261.89 | 263.84 | 1,281,793 | -0.99(-0.37%) |
May 30, 2019 | 262.59 | 265.28 | 261.72 | 264.82 | 780,607 | +3.18(+1.22%) |
May 29, 2019 | 259.75 | 262.74 | 259.02 | 261.64 | 1,247,431 | -1.60(-0.61%) |
May 28, 2019 | 270.60 | 271.59 | 262.89 | 263.24 | 1,613,205 | -5.36(-1.99%) |
May 24, 2019 | 269.20 | 273.40 | 268.44 | 268.60 | 984,391 | +0.77(+0.29%) |
May 23, 2019 | 265.77 | 268.14 | 262.25 | 267.83 | 1,529,507 | -0.63(-0.24%) |
May 22, 2019 | 264.48 | 270.05 | 263.06 | 268.46 | 1,761,027 | +6.23(+2.37%) |
May 21, 2019 | 262.85 | 264.84 | 261.99 | 262.24 | 1,437,756 | +2.42(+0.93%) |
May 20, 2019 | 259.09 | 262.03 | 257.19 | 259.81 | 1,543,495 | +1.17(+0.45%) |
May 17, 2019 | 260.25 | 263.87 | 258.19 | 258.65 | 1,336,234 | -5.23(-1.98%) |
May 16, 2019 | 263.79 | 265.31 | 261.83 | 263.88 | 1,355,978 | +3.93(+1.51%) |
May 15, 2019 | 259.41 | 262.73 | 255.97 | 259.94 | 1,856,086 | -4.30(-1.63%) |
May 14, 2019 | 259.92 | 266.24 | 259.60 | 264.24 | 1,581,086 | +6.24(+2.42%) |
May 13, 2019 | 259.82 | 260.37 | 254.99 | 258.01 | 1,648,210 | -8.00(-3.01%) |
May 10, 2019 | 265.07 | 266.18 | 257.73 | 266.01 | 1,566,950 | +0.18(+0.07%) |
May 09, 2019 | 264.62 | 266.50 | 260.74 | 265.83 | 1,569,171 | -1.49(-0.56%) |
May 08, 2019 | 268.99 | 270.69 | 266.91 | 267.32 | 1,711,265 | -1.18(-0.44%) |
May 07, 2019 | 273.24 | 274.12 | 266.53 | 268.50 | 1,498,576 | -7.17(-2.60%) |
May 06, 2019 | 269.57 | 276.30 | 267.51 | 275.68 | 1,336,026 | +0.32(+0.11%) |
May 03, 2019 | 275.71 | 276.71 | 274.47 | 275.36 | 1,269,043 | +0.82(+0.30%) |
May 02, 2019 | 272.23 | 274.78 | 270.39 | 274.54 | 1,369,904 | +1.31(+0.48%) |
May 01, 2019 | 273.92 | 274.85 | 270.67 | 273.23 | 1,509,643 | -0.95(-0.35%) |
Apr 30, 2019 | 270.06 | 274.63 | 267.46 | 274.18 | 1,397,148 | +4.87(+1.81%) |
Apr 29, 2019 | 270.73 | 271.97 | 268.49 | 269.31 | 951,635 | -0.69(-0.26%) |
Apr 26, 2019 | 266.82 | 270.26 | 264.85 | 270.00 | 1,568,569 | +3.63(+1.36%) |
Apr 25, 2019 | 257.93 | 267.27 | 257.59 | 266.38 | 2,078,131 | +7.90(+3.05%) |
Apr 24, 2019 | 261.86 | 263.46 | 256.58 | 258.48 | 2,802,977 | -2.33(-0.89%) |
Apr 23, 2019 | 252.00 | 264.31 | 251.15 | 260.81 | 3,136,743 | +4.77(+1.86%) |
Apr 22, 2019 | 256.94 | 260.64 | 254.82 | 256.04 | 2,013,541 | -0.68(-0.27%) |
Apr 18, 2019 | 255.11 | 258.29 | 252.75 | 256.72 | 2,995,370 | +2.24(+0.88%) |
Apr 17, 2019 | 265.78 | 266.42 | 250.24 | 254.48 | 5,028,211 | -9.21(-3.49%) |
Apr 16, 2019 | 276.02 | 276.48 | 262.62 | 263.69 | 2,472,094 | -10.60(-3.87%) |
Apr 15, 2019 | 277.07 | 277.84 | 271.79 | 274.29 | 1,822,483 | -3.05(-1.10%) |
Apr 12, 2019 | 279.29 | 279.65 | 276.38 | 277.35 | 1,654,380 | +0.14(+0.05%) |
Apr 11, 2019 | 275.29 | 277.72 | 274.20 | 277.21 | 1,039,836 | +1.64(+0.60%) |
Apr 10, 2019 | 274.91 | 276.81 | 274.73 | 275.57 | 992,478 | +1.04(+0.38%) |
Apr 09, 2019 | 273.72 | 276.32 | 272.22 | 274.53 | 1,257,561 | -0.61(-0.22%) |
Apr 08, 2019 | 273.44 | 275.25 | 270.75 | 275.14 | 1,075,240 | +1.91(+0.70%) |
Apr 05, 2019 | 271.91 | 273.92 | 271.37 | 273.23 | 850,008 | +1.42(+0.52%) |
Apr 04, 2019 | 273.75 | 273.75 | 269.56 | 271.81 | 948,634 | -1.69(-0.62%) |
Apr 03, 2019 | 273.61 | 275.58 | 272.33 | 273.50 | 1,198,402 | +1.93(+0.71%) |
Apr 02, 2019 | 272.48 | 273.28 | 269.81 | 271.57 | 911,660 | -1.36(-0.50%) |