Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 357.44 | 359.70 | 355.13 | 357.53 | 4,823,003 | -0.01(-0.00%) |
Jun 27, 2019 | 360.99 | 363.34 | 355.90 | 357.54 | 9,140,874 | -10.73(-2.91%) |
Jun 26, 2019 | 364.41 | 372.23 | 363.41 | 368.26 | 4,619,244 | +5.52(+1.52%) |
Jun 25, 2019 | 368.07 | 368.57 | 361.48 | 362.74 | 3,058,580 | -4.59(-1.25%) |
Jun 24, 2019 | 366.31 | 368.80 | 365.47 | 367.33 | 2,365,021 | +2.11(+0.58%) |
Jun 21, 2019 | 367.72 | 369.41 | 365.10 | 365.22 | 5,012,885 | -2.99(-0.81%) |
Jun 20, 2019 | 366.36 | 369.10 | 362.39 | 368.20 | 3,861,635 | +6.21(+1.71%) |
Jun 19, 2019 | 368.71 | 372.55 | 361.79 | 362.00 | 5,818,179 | -5.30(-1.44%) |
Jun 18, 2019 | 351.24 | 367.98 | 351.23 | 367.30 | 9,362,858 | +18.72(+5.37%) |
Jun 17, 2019 | 342.41 | 349.71 | 340.87 | 348.58 | 3,814,097 | +7.60(+2.23%) |
Jun 14, 2019 | 341.80 | 342.95 | 339.72 | 340.98 | 2,299,252 | -1.67(-0.49%) |
Jun 13, 2019 | 341.06 | 342.84 | 337.97 | 342.65 | 2,668,236 | +1.80(+0.53%) |
Jun 12, 2019 | 342.78 | 343.05 | 336.69 | 340.85 | 2,787,470 | -1.64(-0.48%) |
Jun 11, 2019 | 349.09 | 349.14 | 341.93 | 342.49 | 2,751,198 | -5.01(-1.44%) |
Jun 10, 2019 | 349.66 | 351.03 | 347.25 | 347.50 | 2,607,062 | +0.10(+0.03%) |
Jun 07, 2019 | 346.02 | 348.95 | 346.02 | 347.40 | 2,515,402 | +3.00(+0.87%) |
Jun 06, 2019 | 341.98 | 345.38 | 339.43 | 344.39 | 2,628,669 | +1.86(+0.54%) |
Jun 05, 2019 | 340.05 | 346.96 | 326.57 | 342.54 | 3,245,304 | +4.06(+1.20%) |
Jun 04, 2019 | 336.47 | 340.24 | 334.06 | 338.48 | 3,656,463 | +5.63(+1.69%) |
Jun 03, 2019 | 332.18 | 333.07 | 324.78 | 332.85 | 5,240,410 | -2.67(-0.80%) |
May 31, 2019 | 339.69 | 339.69 | 335.28 | 335.53 | 3,275,948 | -8.11(-2.36%) |
May 30, 2019 | 343.77 | 345.65 | 341.74 | 343.64 | 2,215,340 | +1.05(+0.31%) |
May 29, 2019 | 346.31 | 346.51 | 339.89 | 342.59 | 4,216,788 | -5.97(-1.71%) |
May 28, 2019 | 348.96 | 352.91 | 348.56 | 348.56 | 3,488,999 | -0.02(-0.01%) |
May 24, 2019 | 348.68 | 354.96 | 346.71 | 348.58 | 5,416,167 | +4.27(+1.24%) |
May 23, 2019 | 339.76 | 345.21 | 335.07 | 344.31 | 5,397,712 | -2.19(-0.63%) |
May 22, 2019 | 350.86 | 351.20 | 345.49 | 346.50 | 3,906,272 | -5.86(-1.66%) |
May 21, 2019 | 351.65 | 354.34 | 348.56 | 352.36 | 4,093,759 | +5.85(+1.69%) |
May 20, 2019 | 346.71 | 349.60 | 344.29 | 346.51 | 3,276,061 | -2.19(-0.63%) |
May 17, 2019 | 345.24 | 353.58 | 344.91 | 348.70 | 5,378,700 | +1.19(+0.34%) |
May 16, 2019 | 342.43 | 350.15 | 339.66 | 347.51 | 6,141,004 | +8.02(+2.36%) |
May 15, 2019 | 333.75 | 342.59 | 331.63 | 339.48 | 4,895,987 | +2.55(+0.76%) |
May 14, 2019 | 333.85 | 339.94 | 331.22 | 336.93 | 4,832,548 | +5.57(+1.68%) |
May 13, 2019 | 338.37 | 340.46 | 331.00 | 331.36 | 7,895,285 | -16.99(-4.88%) |
May 10, 2019 | 345.60 | 349.21 | 341.36 | 348.35 | 4,656,945 | +0.53(+0.15%) |
May 09, 2019 | 348.44 | 349.31 | 341.28 | 347.82 | 6,184,455 | -3.50(-1.00%) |
May 08, 2019 | 349.39 | 353.05 | 345.05 | 351.32 | 6,173,290 | +2.46(+0.71%) |
May 07, 2019 | 357.75 | 359.10 | 346.70 | 348.86 | 9,972,639 | -14.03(-3.87%) |
May 06, 2019 | 359.26 | 363.76 | 357.07 | 362.90 | 4,859,109 | -4.75(-1.29%) |
May 03, 2019 | 367.27 | 369.05 | 365.45 | 367.64 | 3,024,642 | +0.64(+0.18%) |
May 02, 2019 | 366.70 | 368.81 | 364.51 | 367.00 | 2,496,427 | -0.98(-0.27%) |
May 01, 2019 | 369.66 | 372.27 | 367.56 | 367.98 | 2,829,844 | -0.87(-0.24%) |
Apr 30, 2019 | 370.61 | 372.21 | 366.27 | 368.84 | 3,820,587 | -1.33(-0.36%) |
Apr 29, 2019 | 369.62 | 376.28 | 367.94 | 370.17 | 5,585,451 | -1.70(-0.46%) |
Apr 26, 2019 | 374.90 | 375.01 | 369.28 | 371.87 | 4,361,759 | -1.96(-0.53%) |
Apr 25, 2019 | 367.20 | 375.79 | 364.03 | 373.83 | 6,768,868 | +7.17(+1.95%) |
Apr 24, 2019 | 369.04 | 372.22 | 364.91 | 366.67 | 10,087,749 | +1.41(+0.38%) |
Apr 23, 2019 | 366.74 | 368.04 | 363.88 | 365.26 | 5,004,537 | -1.12(-0.31%) |
Apr 22, 2019 | 366.89 | 370.07 | 366.12 | 366.38 | 4,244,359 | -4.79(-1.29%) |
Apr 18, 2019 | 368.68 | 373.22 | 368.68 | 371.17 | 4,815,896 | +2.49(+0.68%) |
Apr 17, 2019 | 375.10 | 375.19 | 368.64 | 368.68 | 4,299,671 | -4.10(-1.10%) |
Apr 16, 2019 | 367.69 | 375.63 | 366.25 | 372.78 | 7,251,502 | +6.11(+1.67%) |
Apr 15, 2019 | 367.88 | 369.05 | 364.93 | 366.67 | 3,910,766 | -4.08(-1.10%) |
Apr 12, 2019 | 366.95 | 371.05 | 363.29 | 370.75 | 7,510,508 | +9.26(+2.56%) |
Apr 11, 2019 | 356.08 | 362.39 | 355.68 | 361.49 | 6,721,727 | +5.10(+1.43%) |
Apr 10, 2019 | 359.77 | 360.15 | 354.42 | 356.39 | 8,482,010 | -4.00(-1.11%) |
Apr 09, 2019 | 361.62 | 363.52 | 359.14 | 360.40 | 8,169,662 | -5.35(-1.46%) |
Apr 08, 2019 | 367.39 | 370.90 | 363.15 | 365.75 | 14,815,105 | -17.00(-4.44%) |
Apr 05, 2019 | 388.75 | 389.32 | 381.79 | 382.75 | 7,021,556 | -3.84(-0.99%) |
Apr 04, 2019 | 376.95 | 387.76 | 376.08 | 386.59 | 9,597,171 | +10.86(+2.89%) |
Apr 03, 2019 | 380.55 | 382.37 | 375.07 | 375.73 | 7,495,704 | -5.87(-1.54%) |
Apr 02, 2019 | 379.40 | 385.58 | 379.40 | 381.60 | 6,551,396 | -0.77(-0.20%) |