Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 303.00 | 314.13 | 303.00 | 314.02 | 374,600 | +11.92(+3.95%) |
Jun 27, 2019 | 299.36 | 302.93 | 297.80 | 302.10 | 180,225 | +4.22(+1.42%) |
Jun 26, 2019 | 296.13 | 300.39 | 296.13 | 297.88 | 202,551 | +2.99(+1.01%) |
Jun 25, 2019 | 300.00 | 301.33 | 294.06 | 294.89 | 204,252 | -5.85(-1.95%) |
Jun 24, 2019 | 306.38 | 306.43 | 300.66 | 300.74 | 133,362 | -3.84(-1.26%) |
Jun 21, 2019 | 304.37 | 306.75 | 301.95 | 304.58 | 280,800 | -1.34(-0.44%) |
Jun 20, 2019 | 310.40 | 312.16 | 302.79 | 305.92 | 325,982 | +0.26(+0.09%) |
Jun 19, 2019 | 306.57 | 306.57 | 300.62 | 305.66 | 347,869 | -0.45(-0.15%) |
Jun 18, 2019 | 309.28 | 309.99 | 305.24 | 306.11 | 184,026 | +0.16(+0.05%) |
Jun 17, 2019 | 306.69 | 309.79 | 305.34 | 305.95 | 165,923 | -0.25(-0.08%) |
Jun 14, 2019 | 311.77 | 311.87 | 305.72 | 306.20 | 142,600 | -5.47(-1.76%) |
Jun 13, 2019 | 313.24 | 314.87 | 310.07 | 311.67 | 111,760 | +0.19(+0.06%) |
Jun 12, 2019 | 308.11 | 312.22 | 304.75 | 311.48 | 228,698 | +1.57(+0.51%) |
Jun 11, 2019 | 317.97 | 317.97 | 308.09 | 309.91 | 208,387 | -5.33(-1.69%) |
Jun 10, 2019 | 316.01 | 320.39 | 313.82 | 315.24 | 203,431 | +2.09(+0.67%) |
Jun 07, 2019 | 314.25 | 316.25 | 311.11 | 313.15 | 372,200 | +0.98(+0.31%) |
Jun 06, 2019 | 301.81 | 313.51 | 299.36 | 312.17 | 402,316 | +10.17(+3.37%) |
Jun 05, 2019 | 300.00 | 303.72 | 298.69 | 302.00 | 310,302 | +4.61(+1.55%) |
Jun 04, 2019 | 291.35 | 297.42 | 288.53 | 297.39 | 338,994 | +9.83(+3.42%) |
Jun 03, 2019 | 295.90 | 297.45 | 285.77 | 287.56 | 248,303 | -8.34(-2.82%) |
May 31, 2019 | 294.65 | 297.39 | 292.92 | 295.90 | 250,200 | -1.66(-0.56%) |
May 30, 2019 | 295.60 | 298.91 | 295.23 | 297.56 | 137,448 | +1.68(+0.57%) |
May 29, 2019 | 297.17 | 297.91 | 293.13 | 295.88 | 292,546 | -3.26(-1.09%) |
May 28, 2019 | 297.89 | 302.88 | 296.64 | 299.14 | 203,154 | +3.41(+1.15%) |
May 24, 2019 | 296.12 | 298.00 | 294.23 | 295.73 | 119,600 | +1.41(+0.48%) |
May 23, 2019 | 293.07 | 294.34 | 290.71 | 294.32 | 124,608 | -2.59(-0.87%) |
May 22, 2019 | 292.76 | 298.77 | 292.76 | 296.91 | 132,703 | +3.46(+1.18%) |
May 21, 2019 | 294.01 | 296.49 | 292.78 | 293.45 | 164,182 | +3.29(+1.13%) |
May 20, 2019 | 288.64 | 292.26 | 285.00 | 290.16 | 188,733 | -1.69(-0.58%) |
May 17, 2019 | 290.54 | 295.38 | 290.54 | 291.85 | 147,800 | -2.40(-0.82%) |
May 16, 2019 | 288.28 | 296.49 | 288.28 | 294.25 | 195,098 | +6.95(+2.42%) |
May 15, 2019 | 278.51 | 287.52 | 278.39 | 287.30 | 166,818 | +4.94(+1.75%) |
May 14, 2019 | 274.25 | 284.67 | 274.25 | 282.36 | 173,418 | +9.29(+3.40%) |
May 13, 2019 | 281.57 | 282.83 | 272.25 | 273.07 | 272,940 | -14.26(-4.96%) |
May 10, 2019 | 285.13 | 288.31 | 279.23 | 287.33 | 140,100 | +0.12(+0.04%) |
May 09, 2019 | 280.63 | 289.03 | 278.28 | 287.21 | 342,080 | +4.09(+1.44%) |
May 08, 2019 | 279.18 | 285.09 | 278.42 | 283.12 | 185,185 | +4.20(+1.51%) |
May 07, 2019 | 282.22 | 283.61 | 276.37 | 278.92 | 304,215 | -5.55(-1.95%) |
May 06, 2019 | 276.53 | 285.65 | 275.68 | 284.47 | 305,721 | +4.22(+1.51%) |
May 03, 2019 | 274.40 | 280.54 | 274.40 | 280.25 | 161,500 | +7.75(+2.84%) |
May 02, 2019 | 270.61 | 273.97 | 268.25 | 272.50 | 285,849 | +1.60(+0.59%) |
May 01, 2019 | 280.00 | 281.99 | 270.52 | 270.90 | 366,721 | -8.85(-3.16%) |
Apr 30, 2019 | 279.80 | 281.44 | 275.56 | 279.75 | 416,027 | -0.06(-0.02%) |
Apr 29, 2019 | 285.16 | 285.48 | 279.07 | 279.81 | 289,196 | -3.87(-1.36%) |
Apr 26, 2019 | 280.96 | 284.44 | 277.40 | 283.68 | 199,200 | +3.18(+1.13%) |
Apr 25, 2019 | 282.91 | 283.92 | 278.15 | 280.50 | 314,774 | -2.50(-0.88%) |
Apr 24, 2019 | 283.48 | 287.29 | 282.54 | 283.00 | 131,920 | -0.75(-0.26%) |
Apr 23, 2019 | 281.46 | 285.56 | 280.38 | 283.75 | 301,489 | +3.50(+1.25%) |
Apr 22, 2019 | 274.86 | 280.57 | 274.00 | 280.25 | 205,790 | +4.79(+1.74%) |
Apr 18, 2019 | 275.75 | 276.16 | 273.36 | 275.46 | 277,300 | +0.02(+0.01%) |
Apr 17, 2019 | 285.37 | 285.37 | 274.89 | 275.44 | 184,732 | -7.95(-2.81%) |
Apr 16, 2019 | 280.41 | 284.12 | 279.51 | 283.39 | 192,134 | +5.16(+1.85%) |
Apr 15, 2019 | 279.49 | 281.27 | 277.17 | 278.23 | 202,166 | -0.88(-0.32%) |
Apr 12, 2019 | 280.35 | 281.74 | 276.69 | 279.11 | 216,600 | -0.23(-0.08%) |
Apr 11, 2019 | 277.68 | 279.98 | 273.69 | 279.34 | 213,404 | +3.03(+1.10%) |
Apr 10, 2019 | 276.61 | 278.16 | 274.97 | 276.31 | 213,385 | +0.52(+0.19%) |
Apr 09, 2019 | 275.14 | 277.22 | 274.00 | 275.79 | 98,428 | +0.34(+0.12%) |
Apr 08, 2019 | 272.06 | 275.45 | 269.63 | 275.45 | 230,088 | +3.14(+1.15%) |
Apr 05, 2019 | 271.87 | 274.93 | 270.83 | 272.31 | 187,100 | +1.68(+0.62%) |
Apr 04, 2019 | 277.31 | 277.31 | 269.20 | 270.63 | 226,254 | -6.00(-2.17%) |
Apr 03, 2019 | 277.00 | 279.42 | 274.81 | 276.63 | 199,253 | +1.04(+0.38%) |
Apr 02, 2019 | 273.19 | 275.72 | 270.53 | 275.59 | 184,538 | +2.82(+1.03%) |