Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 249.48 | 250.27 | 249.00 | 249.90 | 3,105,270 | +1.37(+0.55%) |
Jun 27, 2019 | 248.36 | 249.01 | 248.06 | 248.53 | 2,212,827 | +0.87(+0.35%) |
Jun 26, 2019 | 248.75 | 249.23 | 247.57 | 247.66 | 3,235,642 | -0.24(-0.10%) |
Jun 25, 2019 | 250.41 | 250.44 | 247.80 | 247.90 | 2,475,928 | -2.48(-0.99%) |
Jun 24, 2019 | 250.86 | 251.17 | 250.23 | 250.38 | 3,809,051 | -0.32(-0.13%) |
Jun 21, 2019 | 250.81 | 251.97 | 250.48 | 250.70 | 2,409,799 | -0.29(-0.12%) |
Jun 20, 2019 | 251.19 | 251.42 | 249.15 | 250.99 | 3,559,366 | +2.32(+0.93%) |
Jun 19, 2019 | 248.23 | 249.14 | 247.33 | 248.68 | 1,822,135 | +0.66(+0.26%) |
Jun 18, 2019 | 247.22 | 249.08 | 246.90 | 248.02 | 2,533,839 | +2.45(+1.00%) |
Jun 17, 2019 | 245.65 | 246.22 | 245.35 | 245.57 | 1,929,781 | +0.22(+0.09%) |
Jun 14, 2019 | 245.43 | 245.97 | 244.69 | 245.35 | 1,302,714 | -0.37(-0.15%) |
Jun 13, 2019 | 245.53 | 246.03 | 244.88 | 245.72 | 1,962,861 | +1.09(+0.45%) |
Jun 12, 2019 | 244.89 | 245.42 | 244.18 | 244.63 | 1,853,356 | -0.46(-0.19%) |
Jun 11, 2019 | 246.85 | 247.22 | 244.49 | 245.09 | 2,050,945 | -0.05(-0.02%) |
Jun 10, 2019 | 245.48 | 246.72 | 245.05 | 245.14 | 3,080,988 | +1.15(+0.47%) |
Jun 07, 2019 | 242.58 | 245.04 | 242.42 | 243.99 | 2,032,507 | +2.41(+1.00%) |
Jun 06, 2019 | 240.32 | 242.25 | 239.71 | 241.58 | 2,466,031 | +1.56(+0.65%) |
Jun 05, 2019 | 239.46 | 240.05 | 237.78 | 240.02 | 2,865,172 | +2.01(+0.85%) |
Jun 04, 2019 | 235.06 | 238.09 | 234.64 | 238.01 | 3,828,449 | +5.13(+2.20%) |
Jun 03, 2019 | 233.54 | 234.58 | 231.63 | 232.88 | 4,140,921 | -0.69(-0.30%) |
May 31, 2019 | 234.28 | 235.07 | 233.48 | 233.57 | 4,004,280 | -3.17(-1.34%) |
May 30, 2019 | 236.72 | 237.55 | 235.67 | 236.74 | 3,219,221 | +0.66(+0.28%) |
May 29, 2019 | 236.58 | 236.94 | 234.71 | 236.09 | 4,924,186 | -1.63(-0.69%) |
May 28, 2019 | 240.12 | 241.04 | 237.67 | 237.72 | 2,541,903 | -2.15(-0.90%) |
May 24, 2019 | 240.71 | 241.07 | 239.29 | 239.87 | 1,872,929 | +0.42(+0.17%) |
May 23, 2019 | 240.22 | 240.25 | 238.02 | 239.46 | 4,052,835 | -2.84(-1.17%) |
May 22, 2019 | 242.12 | 243.20 | 241.89 | 242.29 | 3,704,181 | -0.66(-0.27%) |
May 21, 2019 | 242.47 | 243.40 | 242.24 | 242.96 | 2,988,698 | +2.04(+0.85%) |
May 20, 2019 | 240.99 | 242.11 | 240.18 | 240.92 | 2,990,844 | -1.65(-0.68%) |
May 17, 2019 | 241.90 | 244.79 | 241.88 | 242.57 | 2,944,180 | -1.48(-0.61%) |
May 16, 2019 | 242.44 | 245.33 | 242.42 | 244.05 | 3,487,422 | +2.22(+0.92%) |
May 15, 2019 | 238.89 | 242.42 | 238.68 | 241.83 | 2,646,357 | +1.42(+0.59%) |
May 14, 2019 | 239.23 | 241.84 | 239.09 | 240.41 | 5,091,171 | +2.07(+0.87%) |
May 13, 2019 | 239.58 | 240.47 | 237.45 | 238.34 | 6,006,031 | -6.00(-2.45%) |
May 10, 2019 | 242.35 | 245.13 | 239.49 | 244.33 | 3,390,760 | +1.14(+0.47%) |
May 09, 2019 | 241.95 | 243.71 | 240.34 | 243.20 | 3,350,494 | -0.75(-0.31%) |
May 08, 2019 | 243.98 | 245.53 | 243.36 | 243.95 | 2,882,683 | -0.48(-0.20%) |
May 07, 2019 | 246.14 | 246.70 | 242.45 | 244.43 | 5,143,692 | -4.03(-1.62%) |
May 06, 2019 | 245.38 | 248.80 | 245.06 | 248.45 | 4,294,589 | -0.99(-0.40%) |
May 03, 2019 | 248.40 | 249.69 | 248.19 | 249.44 | 2,132,000 | +2.35(+0.95%) |
May 02, 2019 | 247.44 | 248.29 | 245.64 | 247.09 | 3,257,646 | -0.49(-0.20%) |
May 01, 2019 | 250.02 | 250.19 | 247.55 | 247.59 | 2,888,908 | -1.82(-0.73%) |
Apr 30, 2019 | 248.99 | 249.68 | 247.65 | 249.41 | 2,191,810 | +0.16(+0.06%) |
Apr 29, 2019 | 248.99 | 249.77 | 248.90 | 249.25 | 2,046,728 | +0.31(+0.13%) |
Apr 26, 2019 | 247.81 | 248.97 | 247.05 | 248.93 | 2,352,096 | +1.14(+0.46%) |
Apr 25, 2019 | 247.81 | 248.36 | 246.61 | 247.80 | 1,339,641 | -0.09(-0.04%) |
Apr 24, 2019 | 248.37 | 248.67 | 247.76 | 247.89 | 1,507,728 | -0.49(-0.20%) |
Apr 23, 2019 | 246.59 | 248.65 | 246.36 | 248.38 | 2,833,871 | +2.12(+0.86%) |
Apr 22, 2019 | 245.29 | 246.36 | 245.21 | 246.25 | 1,219,683 | +0.24(+0.10%) |
Apr 18, 2019 | 246.11 | 246.25 | 244.85 | 246.01 | 3,019,422 | +0.46(+0.19%) |
Apr 17, 2019 | 247.17 | 247.19 | 245.15 | 245.55 | 2,021,265 | -0.60(-0.24%) |
Apr 16, 2019 | 246.81 | 246.85 | 245.57 | 246.15 | 2,650,224 | +0.17(+0.07%) |
Apr 15, 2019 | 246.23 | 246.29 | 245.21 | 245.98 | 1,715,669 | -0.17(-0.07%) |
Apr 12, 2019 | 246.00 | 246.41 | 245.36 | 246.14 | 2,060,547 | +1.65(+0.68%) |
Apr 11, 2019 | 245.00 | 245.00 | 243.94 | 244.49 | 1,695,925 | -0.05(-0.02%) |
Apr 10, 2019 | 244.08 | 244.63 | 243.72 | 244.54 | 3,238,013 | +0.84(+0.35%) |
Apr 09, 2019 | 244.06 | 244.35 | 243.20 | 243.70 | 2,183,489 | -1.30(-0.53%) |
Apr 08, 2019 | 244.38 | 245.06 | 243.77 | 245.00 | 1,862,368 | +0.21(+0.09%) |
Apr 05, 2019 | 244.24 | 244.83 | 243.97 | 244.79 | 1,629,232 | +1.17(+0.48%) |
Apr 04, 2019 | 243.27 | 243.82 | 242.62 | 243.61 | 1,881,549 | +0.58(+0.24%) |
Apr 03, 2019 | 243.73 | 244.08 | 242.38 | 243.03 | 2,097,541 | +0.45(+0.19%) |
Apr 02, 2019 | 242.62 | 242.79 | 241.83 | 242.58 | 1,637,251 | +0.08(+0.03%) |