Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 264.33 | 265.91 | 261.64 | 264.50 | 597,705 | +0.32(+0.12%) |
Jun 27, 2019 | 261.92 | 265.50 | 260.52 | 264.17 | 400,600 | +1.97(+0.75%) |
Jun 26, 2019 | 263.69 | 264.40 | 257.94 | 262.21 | 727,533 | -1.21(-0.46%) |
Jun 25, 2019 | 262.52 | 264.08 | 259.87 | 263.41 | 758,478 | +2.63(+1.01%) |
Jun 24, 2019 | 266.86 | 266.86 | 258.79 | 260.78 | 444,703 | -5.67(-2.13%) |
Jun 21, 2019 | 266.54 | 267.35 | 264.13 | 266.44 | 466,506 | -1.42(-0.53%) |
Jun 20, 2019 | 266.26 | 268.26 | 260.96 | 267.86 | 680,104 | +1.08(+0.41%) |
Jun 19, 2019 | 267.66 | 268.61 | 264.06 | 266.78 | 345,405 | -1.59(-0.59%) |
Jun 18, 2019 | 268.51 | 271.24 | 266.17 | 268.37 | 557,137 | +0.33(+0.12%) |
Jun 17, 2019 | 267.26 | 272.19 | 266.75 | 268.03 | 807,743 | +1.28(+0.48%) |
Jun 14, 2019 | 267.62 | 269.93 | 266.73 | 266.75 | 623,271 | -0.61(-0.23%) |
Jun 13, 2019 | 269.33 | 271.02 | 265.11 | 267.36 | 608,739 | -0.06(-0.02%) |
Jun 12, 2019 | 265.34 | 270.90 | 264.76 | 267.41 | 685,121 | +1.77(+0.67%) |
Jun 11, 2019 | 269.36 | 271.47 | 264.78 | 265.64 | 549,767 | -2.38(-0.89%) |
Jun 10, 2019 | 274.30 | 274.30 | 265.21 | 268.02 | 570,791 | -4.13(-1.52%) |
Jun 07, 2019 | 272.60 | 275.57 | 270.27 | 272.16 | 434,155 | +0.00(+0.00%) |
Jun 06, 2019 | 270.98 | 274.40 | 270.93 | 272.16 | 407,745 | +1.57(+0.58%) |
Jun 05, 2019 | 270.35 | 274.61 | 269.25 | 270.58 | 423,908 | +1.27(+0.47%) |
Jun 04, 2019 | 264.18 | 269.44 | 263.77 | 269.31 | 496,190 | +7.12(+2.72%) |
Jun 03, 2019 | 265.23 | 267.76 | 259.78 | 262.19 | 730,781 | -2.85(-1.08%) |
May 31, 2019 | 260.09 | 265.91 | 259.38 | 265.04 | 548,573 | +2.10(+0.80%) |
May 30, 2019 | 263.38 | 264.58 | 258.41 | 262.94 | 536,628 | -0.43(-0.16%) |
May 29, 2019 | 264.46 | 265.33 | 261.14 | 263.37 | 448,989 | -2.84(-1.07%) |
May 28, 2019 | 268.51 | 272.08 | 264.46 | 266.21 | 499,561 | -1.78(-0.67%) |
May 24, 2019 | 271.91 | 272.10 | 267.38 | 267.99 | 333,446 | -2.56(-0.95%) |
May 23, 2019 | 267.66 | 270.95 | 266.51 | 270.55 | 426,464 | +0.83(+0.31%) |
May 22, 2019 | 270.26 | 272.56 | 268.53 | 269.72 | 297,504 | -0.51(-0.19%) |
May 21, 2019 | 272.79 | 276.33 | 268.48 | 270.23 | 614,258 | +0.11(+0.04%) |
May 20, 2019 | 264.67 | 272.30 | 264.35 | 270.13 | 697,721 | +3.42(+1.28%) |
May 17, 2019 | 262.32 | 267.76 | 260.91 | 266.70 | 527,271 | +3.23(+1.23%) |
May 16, 2019 | 263.81 | 266.68 | 261.41 | 263.47 | 474,449 | +1.11(+0.42%) |
May 15, 2019 | 257.93 | 263.62 | 256.28 | 262.36 | 353,539 | +3.61(+1.40%) |
May 14, 2019 | 259.47 | 261.24 | 257.06 | 258.75 | 473,688 | -0.97(-0.37%) |
May 13, 2019 | 259.16 | 259.94 | 251.28 | 259.71 | 791,570 | -4.26(-1.61%) |
May 10, 2019 | 266.51 | 269.73 | 260.85 | 263.97 | 749,674 | -3.59(-1.34%) |
May 09, 2019 | 266.05 | 268.84 | 263.89 | 267.57 | 655,747 | -0.94(-0.35%) |
May 08, 2019 | 261.82 | 269.23 | 261.09 | 268.50 | 555,885 | +5.46(+2.08%) |
May 07, 2019 | 265.01 | 266.98 | 261.13 | 263.04 | 605,045 | -4.39(-1.64%) |
May 06, 2019 | 260.31 | 269.19 | 260.26 | 267.43 | 607,766 | +2.15(+0.81%) |
May 03, 2019 | 262.26 | 265.93 | 260.11 | 265.28 | 802,507 | +5.15(+1.98%) |
May 02, 2019 | 256.77 | 260.27 | 256.60 | 260.13 | 588,061 | +2.71(+1.05%) |
May 01, 2019 | 256.98 | 260.45 | 256.14 | 257.42 | 452,948 | +0.84(+0.33%) |
Apr 30, 2019 | 255.57 | 259.10 | 254.85 | 256.58 | 756,687 | +1.62(+0.64%) |
Apr 29, 2019 | 259.29 | 259.63 | 251.62 | 254.96 | 867,891 | -4.32(-1.67%) |
Apr 26, 2019 | 262.15 | 264.94 | 258.62 | 259.29 | 639,685 | -2.86(-1.09%) |
Apr 25, 2019 | 267.68 | 267.85 | 257.56 | 262.15 | 1,429,209 | -6.61(-2.46%) |
Apr 24, 2019 | 272.16 | 286.42 | 266.58 | 268.76 | 3,999,883 | +12.54(+4.89%) |
Apr 23, 2019 | 253.19 | 257.59 | 252.83 | 256.23 | 1,838,854 | +3.98(+1.58%) |
Apr 22, 2019 | 253.96 | 254.77 | 251.57 | 252.24 | 1,843,042 | -1.53(-0.60%) |
Apr 18, 2019 | 252.84 | 256.84 | 252.32 | 253.77 | 1,024,910 | +2.24(+0.89%) |
Apr 17, 2019 | 249.40 | 254.06 | 248.00 | 251.53 | 1,677,415 | +9.40(+3.88%) |
Apr 16, 2019 | 246.43 | 248.20 | 239.71 | 242.13 | 908,478 | -3.38(-1.38%) |
Apr 15, 2019 | 243.00 | 246.05 | 238.13 | 245.51 | 733,340 | +1.22(+0.50%) |
Apr 12, 2019 | 243.41 | 246.50 | 240.54 | 244.29 | 884,550 | +1.95(+0.81%) |
Apr 11, 2019 | 237.38 | 244.65 | 237.34 | 242.33 | 1,199,500 | +6.27(+2.66%) |
Apr 10, 2019 | 236.12 | 236.63 | 233.75 | 236.06 | 834,765 | +1.05(+0.45%) |
Apr 09, 2019 | 233.81 | 236.28 | 233.56 | 235.01 | 897,964 | +0.31(+0.13%) |
Apr 08, 2019 | 240.55 | 241.29 | 233.94 | 234.70 | 857,610 | -6.69(-2.77%) |
Apr 05, 2019 | 236.91 | 241.41 | 235.18 | 241.39 | 932,637 | +5.33(+2.26%) |
Apr 04, 2019 | 240.98 | 241.21 | 233.51 | 236.06 | 816,777 | -3.96(-1.65%) |
Apr 03, 2019 | 235.13 | 240.67 | 232.08 | 240.02 | 1,059,775 | +7.48(+3.22%) |
Apr 02, 2019 | 237.07 | 237.74 | 232.26 | 232.54 | 1,147,712 | -4.01(-1.70%) |