Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 305.51 | 311.33 | 302.80 | 308.54 | 7,920,524 | +4.88(+1.61%) |
Jun 27, 2019 | 300.17 | 307.90 | 298.95 | 303.66 | 512,663 | +3.52(+1.17%) |
Jun 26, 2019 | 307.58 | 309.21 | 300.00 | 300.14 | 559,707 | -6.12(-2.00%) |
Jun 25, 2019 | 312.39 | 315.81 | 304.69 | 306.25 | 731,383 | -13.42(-4.20%) |
Jun 24, 2019 | 319.12 | 322.11 | 318.20 | 319.67 | 250,824 | -0.06(-0.02%) |
Jun 21, 2019 | 316.92 | 323.88 | 316.23 | 319.73 | 332,943 | +1.65(+0.52%) |
Jun 20, 2019 | 319.88 | 323.48 | 315.02 | 318.08 | 405,229 | -0.03(-0.01%) |
Jun 19, 2019 | 306.49 | 318.43 | 305.53 | 318.11 | 451,387 | +12.32(+4.03%) |
Jun 18, 2019 | 307.42 | 309.55 | 305.19 | 305.78 | 343,364 | +0.05(+0.02%) |
Jun 17, 2019 | 307.55 | 310.11 | 305.35 | 305.74 | 208,418 | -1.49(-0.48%) |
Jun 14, 2019 | 305.05 | 309.95 | 303.99 | 307.22 | 326,692 | +2.28(+0.75%) |
Jun 13, 2019 | 313.55 | 313.55 | 302.03 | 304.94 | 545,494 | -7.31(-2.34%) |
Jun 12, 2019 | 314.16 | 318.69 | 309.22 | 312.24 | 668,598 | -8.36(-2.61%) |
Jun 11, 2019 | 327.54 | 329.24 | 317.65 | 320.61 | 387,296 | -5.67(-1.74%) |
Jun 10, 2019 | 319.86 | 327.69 | 319.86 | 326.28 | 437,737 | +5.08(+1.58%) |
Jun 07, 2019 | 314.04 | 327.90 | 314.04 | 321.20 | 657,760 | +7.44(+2.37%) |
Jun 06, 2019 | 304.10 | 314.28 | 302.18 | 313.76 | 466,481 | +9.66(+3.18%) |
Jun 05, 2019 | 288.48 | 304.26 | 284.27 | 304.10 | 500,659 | +16.97(+5.91%) |
Jun 04, 2019 | 285.01 | 287.46 | 282.22 | 287.13 | 359,403 | +4.70(+1.67%) |
Jun 03, 2019 | 285.71 | 286.62 | 279.84 | 282.43 | 443,312 | -3.46(-1.21%) |
May 31, 2019 | 271.63 | 286.51 | 271.63 | 285.88 | 552,752 | +13.31(+4.88%) |
May 30, 2019 | 270.86 | 277.29 | 269.67 | 272.58 | 221,959 | +2.53(+0.94%) |
May 29, 2019 | 268.78 | 270.97 | 267.83 | 270.05 | 370,175 | +0.24(+0.09%) |
May 28, 2019 | 276.76 | 279.55 | 269.14 | 269.81 | 2,235,929 | -6.96(-2.51%) |
May 24, 2019 | 280.58 | 283.11 | 276.27 | 276.76 | 391,593 | -3.17(-1.13%) |
May 23, 2019 | 278.87 | 282.45 | 276.94 | 279.93 | 332,776 | -0.83(-0.30%) |
May 22, 2019 | 280.89 | 283.07 | 278.89 | 280.77 | 307,627 | +0.43(+0.15%) |
May 21, 2019 | 282.11 | 287.02 | 278.64 | 280.34 | 355,795 | -1.49(-0.53%) |
May 20, 2019 | 278.93 | 282.73 | 278.93 | 281.82 | 253,036 | +1.36(+0.49%) |
May 17, 2019 | 276.37 | 281.33 | 275.80 | 280.46 | 489,726 | +2.63(+0.95%) |
May 16, 2019 | 276.93 | 279.07 | 276.40 | 277.83 | 278,904 | +2.33(+0.85%) |
May 15, 2019 | 274.63 | 279.14 | 273.95 | 275.50 | 322,351 | -0.38(-0.14%) |
May 14, 2019 | 270.88 | 277.93 | 270.88 | 275.87 | 449,788 | +5.51(+2.04%) |
May 13, 2019 | 266.08 | 270.68 | 264.86 | 270.36 | 282,845 | +0.67(+0.25%) |
May 10, 2019 | 265.98 | 270.55 | 264.72 | 269.69 | 286,689 | +2.83(+1.06%) |
May 09, 2019 | 267.47 | 269.12 | 264.09 | 266.86 | 295,064 | -2.71(-1.00%) |
May 08, 2019 | 268.75 | 271.37 | 267.65 | 269.57 | 263,718 | +0.91(+0.34%) |
May 07, 2019 | 277.04 | 280.12 | 268.56 | 268.65 | 391,303 | -9.66(-3.47%) |
May 06, 2019 | 271.11 | 281.64 | 271.11 | 278.31 | 421,154 | +4.21(+1.53%) |
May 03, 2019 | 271.97 | 276.41 | 271.36 | 274.10 | 260,791 | +3.01(+1.11%) |
May 02, 2019 | 270.62 | 272.60 | 268.63 | 271.10 | 276,598 | +0.83(+0.31%) |
May 01, 2019 | 267.59 | 271.87 | 266.00 | 270.26 | 292,117 | +3.56(+1.33%) |
Apr 30, 2019 | 265.16 | 268.22 | 263.09 | 266.71 | 259,370 | +1.94(+0.73%) |
Apr 29, 2019 | 261.06 | 266.48 | 259.67 | 264.76 | 374,784 | +6.34(+2.45%) |
Apr 26, 2019 | 252.68 | 259.46 | 252.68 | 258.42 | 291,576 | +4.04(+1.59%) |
Apr 25, 2019 | 252.03 | 255.69 | 249.92 | 254.37 | 220,606 | +1.03(+0.41%) |
Apr 24, 2019 | 252.35 | 255.75 | 245.89 | 253.34 | 420,590 | +1.80(+0.72%) |
Apr 23, 2019 | 251.98 | 252.51 | 249.75 | 251.54 | 589,479 | +0.36(+0.14%) |
Apr 22, 2019 | 252.61 | 253.35 | 250.58 | 251.18 | 354,162 | -1.72(-0.68%) |
Apr 18, 2019 | 250.98 | 253.29 | 250.59 | 252.90 | 488,396 | +1.62(+0.64%) |
Apr 17, 2019 | 252.89 | 253.85 | 250.33 | 251.28 | 296,029 | -0.66(-0.26%) |
Apr 16, 2019 | 251.47 | 253.60 | 249.96 | 251.94 | 653,129 | +1.13(+0.45%) |
Apr 15, 2019 | 249.46 | 251.23 | 248.94 | 250.81 | 329,690 | +1.81(+0.73%) |
Apr 12, 2019 | 247.47 | 249.33 | 246.75 | 249.00 | 218,526 | +2.52(+1.02%) |
Apr 11, 2019 | 248.55 | 249.32 | 245.96 | 246.48 | 288,813 | -1.19(-0.48%) |
Apr 10, 2019 | 248.97 | 249.10 | 247.03 | 247.67 | 222,744 | -0.51(-0.20%) |
Apr 09, 2019 | 246.39 | 249.69 | 246.19 | 248.17 | 199,893 | +0.81(+0.33%) |
Apr 08, 2019 | 243.29 | 247.62 | 241.18 | 247.36 | 230,188 | +4.07(+1.67%) |
Apr 05, 2019 | 238.04 | 243.51 | 237.91 | 243.29 | 200,680 | +5.25(+2.21%) |
Apr 04, 2019 | 236.85 | 238.55 | 231.05 | 238.04 | 316,407 | +1.66(+0.70%) |
Apr 03, 2019 | 239.71 | 244.88 | 235.13 | 236.38 | 256,683 | -1.93(-0.81%) |
Apr 02, 2019 | 237.15 | 239.15 | 235.55 | 238.30 | 257,495 | +1.89(+0.80%) |