Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 314.50 | 318.23 | 312.92 | 318.05 | 1,565,488 | +3.89(+1.24%) |
Jun 27, 2019 | 314.89 | 315.41 | 312.55 | 314.16 | 944,730 | -0.36(-0.11%) |
Jun 26, 2019 | 316.39 | 316.70 | 312.33 | 314.52 | 1,117,474 | -0.93(-0.29%) |
Jun 25, 2019 | 314.95 | 317.40 | 314.73 | 315.44 | 1,336,172 | +0.51(+0.16%) |
Jun 24, 2019 | 315.34 | 317.47 | 314.73 | 314.94 | 2,019,406 | +0.54(+0.17%) |
Jun 21, 2019 | 316.90 | 317.35 | 312.83 | 314.39 | 1,765,746 | -3.01(-0.95%) |
Jun 20, 2019 | 313.00 | 317.87 | 312.95 | 317.40 | 1,199,057 | +6.19(+1.99%) |
Jun 19, 2019 | 309.49 | 311.93 | 309.00 | 311.22 | 933,486 | +1.93(+0.63%) |
Jun 18, 2019 | 305.76 | 309.95 | 304.80 | 309.28 | 944,596 | +4.22(+1.38%) |
Jun 17, 2019 | 307.27 | 308.31 | 303.37 | 305.06 | 1,033,487 | -1.27(-0.41%) |
Jun 14, 2019 | 305.40 | 308.36 | 304.84 | 306.33 | 1,210,921 | +0.93(+0.30%) |
Jun 13, 2019 | 304.09 | 305.95 | 301.31 | 305.40 | 1,376,060 | +3.12(+1.03%) |
Jun 12, 2019 | 301.16 | 302.83 | 299.49 | 302.28 | 1,293,787 | +1.29(+0.43%) |
Jun 11, 2019 | 307.96 | 308.44 | 298.22 | 300.99 | 1,925,223 | -6.61(-2.15%) |
Jun 10, 2019 | 313.18 | 313.75 | 306.84 | 307.61 | 1,550,201 | -3.17(-1.02%) |
Jun 07, 2019 | 309.22 | 311.58 | 308.30 | 310.78 | 1,286,818 | +2.37(+0.77%) |
Jun 06, 2019 | 309.15 | 310.00 | 306.34 | 308.41 | 1,314,154 | -0.16(-0.05%) |
Jun 05, 2019 | 306.20 | 308.71 | 304.90 | 308.57 | 2,000,874 | +2.93(+0.96%) |
Jun 04, 2019 | 302.60 | 305.93 | 302.60 | 305.64 | 1,798,294 | +4.18(+1.39%) |
Jun 03, 2019 | 295.78 | 301.64 | 295.62 | 301.45 | 1,537,708 | +5.28(+1.78%) |
May 31, 2019 | 295.35 | 298.45 | 295.26 | 296.18 | 1,170,572 | -1.07(-0.36%) |
May 30, 2019 | 295.54 | 298.57 | 295.32 | 297.25 | 971,286 | +2.28(+0.77%) |
May 29, 2019 | 292.74 | 295.86 | 291.44 | 294.97 | 1,343,184 | +1.26(+0.43%) |
May 28, 2019 | 294.64 | 296.65 | 293.02 | 293.71 | 4,094,822 | -0.77(-0.26%) |
May 24, 2019 | 296.12 | 296.95 | 293.17 | 294.48 | 1,457,821 | -1.12(-0.38%) |
May 23, 2019 | 295.30 | 296.79 | 292.13 | 295.60 | 1,628,450 | -0.24(-0.08%) |
May 22, 2019 | 298.40 | 298.40 | 295.44 | 295.85 | 1,206,579 | -3.13(-1.05%) |
May 21, 2019 | 298.67 | 299.71 | 295.11 | 298.98 | 1,263,108 | +1.69(+0.57%) |
May 20, 2019 | 293.14 | 299.27 | 293.14 | 297.29 | 1,597,018 | +3.50(+1.19%) |
May 17, 2019 | 292.46 | 296.37 | 292.46 | 293.80 | 1,459,201 | -1.22(-0.41%) |
May 16, 2019 | 292.00 | 295.24 | 291.07 | 295.01 | 1,256,683 | +4.56(+1.57%) |
May 15, 2019 | 291.45 | 291.81 | 286.79 | 290.46 | 1,296,509 | -1.76(-0.60%) |
May 14, 2019 | 292.07 | 296.34 | 290.98 | 292.21 | 1,347,834 | +0.70(+0.24%) |
May 13, 2019 | 291.41 | 295.32 | 289.63 | 291.52 | 1,727,590 | -5.20(-1.75%) |
May 10, 2019 | 293.29 | 296.95 | 291.43 | 296.72 | 1,386,264 | +1.73(+0.59%) |
May 09, 2019 | 290.33 | 295.83 | 288.54 | 294.99 | 1,721,610 | +4.50(+1.55%) |
May 08, 2019 | 287.63 | 292.83 | 287.15 | 290.48 | 1,246,796 | +2.85(+0.99%) |
May 07, 2019 | 290.97 | 290.97 | 285.84 | 287.63 | 1,353,347 | -4.19(-1.44%) |
May 06, 2019 | 287.29 | 292.53 | 287.00 | 291.82 | 935,045 | +1.43(+0.49%) |
May 03, 2019 | 289.96 | 291.75 | 287.89 | 290.39 | 928,049 | +1.32(+0.46%) |
May 02, 2019 | 288.60 | 289.20 | 285.32 | 289.07 | 1,107,311 | +0.61(+0.21%) |
May 01, 2019 | 290.54 | 293.12 | 288.22 | 288.46 | 1,270,470 | -1.29(-0.44%) |
Apr 30, 2019 | 286.43 | 290.20 | 285.51 | 289.75 | 1,139,015 | +4.12(+1.44%) |
Apr 29, 2019 | 285.46 | 287.85 | 284.43 | 285.62 | 1,115,018 | +0.23(+0.08%) |
Apr 26, 2019 | 286.50 | 287.50 | 284.31 | 285.40 | 1,004,898 | -0.47(-0.16%) |
Apr 25, 2019 | 287.07 | 290.53 | 285.51 | 285.87 | 1,733,077 | -1.09(-0.38%) |
Apr 24, 2019 | 290.24 | 291.87 | 284.97 | 286.95 | 2,404,323 | -2.59(-0.89%) |
Apr 23, 2019 | 283.82 | 293.21 | 282.09 | 289.55 | 3,940,854 | +15.51(+5.66%) |
Apr 22, 2019 | 273.16 | 274.91 | 272.31 | 274.04 | 1,516,589 | +0.87(+0.32%) |
Apr 18, 2019 | 270.36 | 273.44 | 269.00 | 273.17 | 1,273,638 | +3.27(+1.21%) |
Apr 17, 2019 | 270.53 | 271.58 | 269.27 | 269.90 | 1,198,314 | +0.38(+0.14%) |
Apr 16, 2019 | 268.79 | 270.01 | 267.81 | 269.52 | 959,396 | +1.17(+0.44%) |
Apr 15, 2019 | 269.43 | 269.46 | 267.33 | 268.34 | 994,877 | -0.86(-0.32%) |
Apr 12, 2019 | 266.86 | 269.27 | 266.01 | 269.20 | 1,026,066 | +3.57(+1.34%) |
Apr 11, 2019 | 260.97 | 265.84 | 260.77 | 265.63 | 954,203 | +5.62(+2.16%) |
Apr 10, 2019 | 262.71 | 262.81 | 258.45 | 260.01 | 1,410,627 | -3.09(-1.18%) |
Apr 09, 2019 | 264.56 | 264.75 | 261.81 | 263.10 | 997,558 | -2.59(-0.98%) |
Apr 08, 2019 | 262.50 | 265.87 | 261.36 | 265.69 | 1,290,183 | +2.68(+1.02%) |
Apr 05, 2019 | 260.69 | 263.08 | 260.52 | 263.01 | 811,281 | +2.53(+0.97%) |
Apr 04, 2019 | 259.17 | 262.56 | 258.94 | 260.49 | 908,148 | +2.09(+0.81%) |
Apr 03, 2019 | 263.91 | 264.60 | 257.42 | 258.40 | 1,355,475 | -5.07(-1.92%) |
Apr 02, 2019 | 265.01 | 266.67 | 263.27 | 263.47 | 1,003,888 | -1.04(-0.39%) |