Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 319.74 | 323.11 | 317.90 | 322.86 | 1,193,051 | +3.31(+1.04%) |
Jun 27, 2019 | 320.88 | 321.04 | 317.02 | 319.55 | 204,040 | +0.79(+0.25%) |
Jun 26, 2019 | 328.29 | 328.48 | 318.48 | 318.76 | 337,742 | -8.96(-2.73%) |
Jun 25, 2019 | 323.86 | 328.63 | 323.04 | 327.72 | 248,640 | +3.25(+1.00%) |
Jun 24, 2019 | 325.56 | 327.32 | 322.06 | 324.47 | 229,418 | -1.88(-0.58%) |
Jun 21, 2019 | 326.44 | 327.41 | 321.81 | 326.36 | 282,057 | -0.11(-0.03%) |
Jun 20, 2019 | 326.60 | 329.50 | 321.37 | 326.46 | 192,311 | +1.16(+0.36%) |
Jun 19, 2019 | 322.30 | 326.20 | 320.66 | 325.30 | 214,560 | +2.00(+0.62%) |
Jun 18, 2019 | 319.67 | 323.60 | 317.34 | 323.30 | 312,849 | +5.92(+1.86%) |
Jun 17, 2019 | 312.30 | 318.42 | 312.30 | 317.38 | 267,196 | +5.16(+1.65%) |
Jun 14, 2019 | 312.97 | 314.55 | 310.84 | 312.23 | 350,981 | -0.74(-0.24%) |
Jun 13, 2019 | 310.97 | 313.63 | 307.09 | 312.97 | 321,943 | +5.08(+1.65%) |
Jun 12, 2019 | 302.52 | 309.20 | 301.72 | 307.89 | 197,628 | +6.06(+2.01%) |
Jun 11, 2019 | 306.87 | 306.87 | 297.63 | 301.82 | 133,682 | -1.35(-0.44%) |
Jun 10, 2019 | 298.38 | 304.56 | 298.27 | 303.17 | 185,261 | +5.53(+1.86%) |
Jun 07, 2019 | 295.56 | 298.45 | 294.76 | 297.64 | 144,413 | +3.43(+1.17%) |
Jun 06, 2019 | 291.04 | 296.51 | 287.79 | 294.21 | 199,409 | +3.51(+1.21%) |
Jun 05, 2019 | 287.71 | 290.76 | 283.89 | 290.70 | 203,595 | +5.19(+1.82%) |
Jun 04, 2019 | 285.15 | 285.65 | 277.36 | 285.51 | 247,914 | +3.09(+1.09%) |
Jun 03, 2019 | 281.01 | 285.93 | 280.32 | 282.42 | 384,540 | +1.34(+0.48%) |
May 31, 2019 | 282.27 | 283.24 | 277.84 | 281.09 | 336,007 | -2.53(-0.89%) |
May 30, 2019 | 282.34 | 288.59 | 282.12 | 283.62 | 175,207 | +2.15(+0.77%) |
May 29, 2019 | 282.02 | 284.35 | 279.09 | 281.47 | 202,658 | -0.92(-0.32%) |
May 28, 2019 | 288.41 | 291.68 | 282.09 | 282.38 | 138,469 | -5.83(-2.02%) |
May 24, 2019 | 285.47 | 290.39 | 285.47 | 288.21 | 236,210 | +3.59(+1.26%) |
May 23, 2019 | 288.84 | 288.88 | 281.96 | 284.63 | 174,760 | -5.67(-1.95%) |
May 22, 2019 | 286.60 | 290.71 | 285.81 | 290.30 | 99,601 | +2.31(+0.80%) |
May 21, 2019 | 285.72 | 291.07 | 284.93 | 287.99 | 172,986 | +3.56(+1.25%) |
May 20, 2019 | 287.71 | 287.71 | 282.90 | 284.43 | 249,806 | -4.16(-1.44%) |
May 17, 2019 | 291.16 | 292.51 | 287.82 | 288.59 | 295,185 | -5.37(-1.83%) |
May 16, 2019 | 289.08 | 298.15 | 287.67 | 293.97 | 339,544 | +5.76(+2.00%) |
May 15, 2019 | 288.00 | 289.43 | 285.76 | 288.20 | 203,592 | -1.86(-0.64%) |
May 14, 2019 | 287.01 | 292.61 | 286.62 | 290.07 | 174,270 | +3.69(+1.29%) |
May 13, 2019 | 289.92 | 291.12 | 285.91 | 286.38 | 260,561 | -8.53(-2.89%) |
May 10, 2019 | 291.45 | 295.55 | 286.51 | 294.91 | 269,240 | +1.45(+0.49%) |
May 09, 2019 | 286.52 | 294.10 | 284.63 | 293.46 | 233,862 | +4.87(+1.69%) |
May 08, 2019 | 286.12 | 289.17 | 284.67 | 288.59 | 259,039 | +1.96(+0.68%) |
May 07, 2019 | 289.62 | 291.75 | 283.99 | 286.63 | 422,412 | -4.55(-1.56%) |
May 06, 2019 | 288.61 | 293.21 | 287.15 | 291.18 | 344,820 | -1.32(-0.45%) |
May 03, 2019 | 291.27 | 292.87 | 286.99 | 292.51 | 410,432 | +2.27(+0.78%) |
May 02, 2019 | 279.98 | 291.17 | 278.64 | 290.24 | 495,668 | +16.96(+6.21%) |
May 01, 2019 | 278.46 | 278.46 | 272.00 | 273.27 | 331,105 | -5.42(-1.95%) |
Apr 30, 2019 | 273.27 | 279.25 | 272.93 | 278.70 | 280,468 | +5.45(+2.00%) |
Apr 29, 2019 | 274.98 | 275.94 | 271.67 | 273.24 | 259,009 | -1.42(-0.52%) |
Apr 26, 2019 | 273.79 | 275.32 | 272.43 | 274.67 | 251,167 | +0.71(+0.26%) |
Apr 25, 2019 | 269.89 | 274.84 | 269.25 | 273.95 | 235,313 | +2.37(+0.87%) |
Apr 24, 2019 | 270.72 | 272.67 | 267.81 | 271.59 | 352,821 | -1.24(-0.45%) |
Apr 23, 2019 | 268.10 | 273.39 | 267.72 | 272.82 | 336,160 | +5.46(+2.04%) |
Apr 22, 2019 | 268.84 | 272.86 | 266.55 | 267.36 | 296,630 | -2.44(-0.91%) |
Apr 18, 2019 | 270.41 | 272.57 | 264.46 | 269.81 | 392,770 | -0.68(-0.25%) |
Apr 17, 2019 | 286.91 | 286.91 | 269.69 | 270.49 | 400,153 | -15.85(-5.54%) |
Apr 16, 2019 | 296.34 | 297.22 | 285.25 | 286.34 | 258,681 | -8.48(-2.88%) |
Apr 15, 2019 | 298.17 | 299.32 | 294.35 | 294.82 | 209,419 | -2.33(-0.78%) |
Apr 12, 2019 | 299.47 | 301.88 | 295.64 | 297.15 | 250,962 | -0.11(-0.04%) |
Apr 11, 2019 | 297.98 | 297.98 | 293.77 | 297.26 | 137,750 | +0.38(+0.13%) |
Apr 10, 2019 | 294.84 | 299.04 | 294.10 | 296.88 | 165,596 | +1.45(+0.49%) |
Apr 09, 2019 | 294.11 | 296.14 | 293.78 | 295.43 | 105,306 | +0.01(+0.00%) |
Apr 08, 2019 | 294.77 | 296.15 | 290.74 | 295.42 | 111,029 | +1.04(+0.35%) |
Apr 05, 2019 | 294.49 | 297.62 | 293.64 | 294.38 | 150,536 | +0.08(+0.03%) |
Apr 04, 2019 | 295.51 | 295.51 | 292.53 | 294.30 | 127,379 | -0.13(-0.04%) |
Apr 03, 2019 | 296.29 | 296.86 | 292.02 | 294.43 | 259,186 | -0.39(-0.13%) |
Apr 02, 2019 | 294.85 | 295.57 | 292.50 | 294.81 | 126,591 | +0.46(+0.16%) |