Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 248.39 | 250.30 | 245.95 | 249.32 | 607,212 | +1.95(+0.79%) |
Jun 27, 2019 | 248.35 | 249.10 | 246.56 | 247.37 | 447,782 | -0.25(-0.10%) |
Jun 26, 2019 | 250.07 | 251.17 | 246.16 | 247.62 | 388,278 | -1.08(-0.43%) |
Jun 25, 2019 | 252.14 | 252.94 | 248.57 | 248.69 | 509,526 | -3.23(-1.28%) |
Jun 24, 2019 | 254.82 | 258.40 | 251.82 | 251.92 | 410,543 | -2.78(-1.09%) |
Jun 21, 2019 | 256.00 | 257.64 | 252.57 | 254.70 | 686,718 | -2.58(-1.00%) |
Jun 20, 2019 | 258.71 | 259.52 | 253.07 | 257.28 | 424,478 | +2.44(+0.96%) |
Jun 19, 2019 | 251.68 | 255.60 | 249.29 | 254.85 | 488,208 | +2.15(+0.85%) |
Jun 18, 2019 | 254.92 | 258.99 | 252.00 | 252.70 | 449,064 | -0.53(-0.21%) |
Jun 17, 2019 | 252.93 | 255.55 | 250.64 | 253.23 | 480,925 | +0.07(+0.03%) |
Jun 14, 2019 | 258.87 | 258.87 | 248.85 | 253.16 | 459,067 | -6.88(-2.65%) |
Jun 13, 2019 | 255.44 | 260.17 | 255.44 | 260.04 | 328,878 | +4.38(+1.71%) |
Jun 12, 2019 | 256.11 | 258.10 | 254.42 | 255.66 | 481,125 | +0.59(+0.23%) |
Jun 11, 2019 | 255.52 | 256.96 | 250.62 | 255.07 | 881,612 | -0.71(-0.28%) |
Jun 10, 2019 | 252.57 | 256.24 | 251.30 | 255.78 | 516,040 | +3.77(+1.50%) |
Jun 07, 2019 | 248.80 | 253.67 | 248.18 | 252.00 | 444,973 | +4.90(+1.98%) |
Jun 06, 2019 | 250.30 | 251.27 | 245.41 | 247.11 | 433,361 | -3.08(-1.23%) |
Jun 05, 2019 | 251.88 | 253.88 | 246.98 | 250.18 | 352,896 | -0.31(-0.12%) |
Jun 04, 2019 | 246.77 | 250.99 | 246.13 | 250.49 | 506,311 | +6.16(+2.52%) |
Jun 03, 2019 | 243.40 | 245.62 | 241.89 | 244.33 | 594,945 | +1.09(+0.45%) |
May 31, 2019 | 243.21 | 244.49 | 240.87 | 243.24 | 531,364 | -2.70(-1.10%) |
May 30, 2019 | 243.20 | 247.91 | 242.06 | 245.94 | 786,222 | +2.62(+1.08%) |
May 29, 2019 | 241.13 | 245.56 | 240.14 | 243.31 | 558,694 | +2.20(+0.91%) |
May 28, 2019 | 240.37 | 242.83 | 240.20 | 241.11 | 520,195 | +0.78(+0.32%) |
May 24, 2019 | 243.51 | 244.70 | 237.10 | 240.33 | 429,911 | -2.19(-0.90%) |
May 23, 2019 | 238.47 | 244.89 | 237.37 | 242.52 | 603,721 | +1.70(+0.71%) |
May 22, 2019 | 251.35 | 252.53 | 240.59 | 240.82 | 778,818 | -12.31(-4.86%) |
May 21, 2019 | 252.82 | 255.62 | 252.82 | 253.13 | 439,751 | +1.50(+0.59%) |
May 20, 2019 | 246.51 | 252.27 | 246.32 | 251.63 | 531,937 | +3.36(+1.35%) |
May 17, 2019 | 244.53 | 253.08 | 244.38 | 248.27 | 709,203 | +3.01(+1.23%) |
May 16, 2019 | 244.41 | 247.61 | 242.88 | 245.26 | 334,377 | +1.92(+0.79%) |
May 15, 2019 | 241.38 | 244.41 | 240.20 | 243.33 | 390,923 | -0.25(-0.10%) |
May 14, 2019 | 242.44 | 244.40 | 240.99 | 243.58 | 381,512 | +1.92(+0.80%) |
May 13, 2019 | 244.50 | 245.47 | 240.47 | 241.66 | 739,747 | -7.16(-2.88%) |
May 10, 2019 | 251.51 | 253.74 | 247.46 | 248.82 | 491,235 | -4.01(-1.58%) |
May 09, 2019 | 252.54 | 253.98 | 247.47 | 252.82 | 530,498 | -2.89(-1.13%) |
May 08, 2019 | 255.42 | 257.77 | 253.21 | 255.72 | 409,243 | +0.10(+0.04%) |
May 07, 2019 | 255.49 | 256.46 | 251.09 | 255.61 | 651,064 | -2.64(-1.02%) |
May 06, 2019 | 255.87 | 258.78 | 253.47 | 258.25 | 540,265 | -3.92(-1.50%) |
May 03, 2019 | 260.06 | 262.97 | 259.43 | 262.17 | 601,558 | +4.25(+1.65%) |
May 02, 2019 | 253.53 | 259.54 | 253.34 | 257.92 | 504,623 | +3.78(+1.49%) |
May 01, 2019 | 262.00 | 262.82 | 253.76 | 254.13 | 643,384 | -6.60(-2.53%) |
Apr 30, 2019 | 262.84 | 264.06 | 259.60 | 260.74 | 1,122,832 | -2.63(-1.00%) |
Apr 29, 2019 | 270.18 | 271.23 | 263.15 | 263.37 | 612,961 | -6.53(-2.42%) |
Apr 26, 2019 | 272.71 | 273.79 | 269.06 | 269.90 | 303,591 | -2.86(-1.05%) |
Apr 25, 2019 | 271.16 | 273.11 | 267.05 | 272.76 | 507,066 | +0.59(+0.22%) |
Apr 24, 2019 | 271.09 | 273.92 | 270.07 | 272.17 | 631,981 | +1.08(+0.40%) |
Apr 23, 2019 | 266.53 | 271.62 | 264.04 | 271.08 | 685,548 | +1.83(+0.68%) |
Apr 22, 2019 | 279.91 | 284.78 | 267.77 | 269.25 | 953,815 | -15.69(-5.51%) |
Apr 18, 2019 | 285.58 | 288.30 | 283.39 | 284.94 | 563,163 | -0.13(-0.05%) |
Apr 17, 2019 | 285.21 | 286.89 | 282.28 | 285.07 | 331,651 | +2.14(+0.76%) |
Apr 16, 2019 | 282.89 | 283.86 | 279.89 | 282.93 | 326,555 | +1.12(+0.40%) |
Apr 15, 2019 | 281.88 | 283.08 | 280.53 | 281.81 | 316,378 | -0.06(-0.02%) |
Apr 12, 2019 | 283.39 | 285.02 | 279.75 | 281.87 | 743,674 | -3.82(-1.34%) |
Apr 11, 2019 | 282.93 | 289.64 | 282.93 | 285.69 | 449,548 | +5.38(+1.92%) |
Apr 10, 2019 | 277.37 | 281.28 | 274.61 | 280.31 | 537,748 | -1.95(-0.69%) |
Apr 09, 2019 | 290.63 | 290.63 | 282.08 | 282.26 | 367,112 | -8.95(-3.07%) |
Apr 08, 2019 | 291.65 | 292.64 | 290.52 | 291.21 | 338,776 | -1.42(-0.49%) |
Apr 05, 2019 | 290.31 | 294.85 | 289.95 | 292.63 | 443,543 | +2.64(+0.91%) |
Apr 04, 2019 | 287.55 | 291.71 | 287.55 | 289.99 | 329,229 | +1.90(+0.66%) |
Apr 03, 2019 | 289.18 | 290.97 | 287.01 | 288.09 | 421,113 | +0.29(+0.10%) |
Apr 02, 2019 | 287.48 | 289.69 | 285.31 | 287.80 | 477,997 | +0.01(+0.00%) |