Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 255.93 | 257.63 | 254.22 | 257.33 | 4,523,969 | +3.34(+1.31%) |
Jun 27, 2019 | 255.30 | 256.41 | 253.32 | 254.00 | 2,247,281 | -0.19(-0.08%) |
Jun 26, 2019 | 253.78 | 255.50 | 252.92 | 254.19 | 3,977,562 | +1.53(+0.60%) |
Jun 25, 2019 | 258.80 | 259.06 | 252.07 | 252.66 | 3,224,672 | -5.42(-2.10%) |
Jun 24, 2019 | 258.62 | 259.83 | 257.92 | 258.08 | 2,609,151 | +0.81(+0.31%) |
Jun 21, 2019 | 258.59 | 260.86 | 257.23 | 257.27 | 4,405,650 | -2.26(-0.87%) |
Jun 20, 2019 | 256.32 | 260.42 | 255.36 | 259.53 | 4,797,788 | +6.73(+2.66%) |
Jun 19, 2019 | 251.79 | 253.53 | 251.27 | 252.80 | 4,447,190 | +1.03(+0.41%) |
Jun 18, 2019 | 254.58 | 255.12 | 248.13 | 251.77 | 4,030,785 | -0.38(-0.15%) |
Jun 17, 2019 | 253.90 | 254.59 | 251.03 | 252.15 | 3,425,384 | -0.88(-0.35%) |
Jun 14, 2019 | 252.92 | 254.85 | 252.36 | 253.02 | 3,246,414 | -1.07(-0.42%) |
Jun 13, 2019 | 257.79 | 258.01 | 253.17 | 254.09 | 4,451,348 | -2.58(-1.00%) |
Jun 12, 2019 | 255.31 | 257.02 | 254.25 | 256.67 | 2,359,777 | +0.19(+0.07%) |
Jun 11, 2019 | 260.19 | 260.60 | 252.13 | 256.49 | 3,207,004 | -2.62(-1.01%) |
Jun 10, 2019 | 261.68 | 262.51 | 258.06 | 259.10 | 4,593,965 | +0.53(+0.21%) |
Jun 07, 2019 | 252.93 | 259.61 | 252.56 | 258.57 | 3,795,039 | +7.75(+3.09%) |
Jun 06, 2019 | 249.39 | 251.66 | 247.93 | 250.82 | 3,539,358 | +1.53(+0.61%) |
Jun 05, 2019 | 244.63 | 249.98 | 243.34 | 249.29 | 4,874,503 | +6.89(+2.84%) |
Jun 04, 2019 | 238.46 | 242.59 | 235.14 | 242.40 | 4,996,878 | +6.73(+2.86%) |
Jun 03, 2019 | 244.95 | 246.10 | 233.71 | 235.67 | 5,602,371 | -8.98(-3.67%) |
May 31, 2019 | 245.12 | 246.76 | 244.02 | 244.65 | 5,182,586 | -2.63(-1.06%) |
May 30, 2019 | 247.35 | 249.09 | 245.91 | 247.28 | 2,822,528 | +0.61(+0.25%) |
May 29, 2019 | 245.39 | 247.33 | 244.44 | 246.66 | 4,033,050 | +0.13(+0.05%) |
May 28, 2019 | 245.79 | 250.75 | 245.78 | 246.54 | 6,426,402 | +1.90(+0.78%) |
May 24, 2019 | 246.25 | 246.48 | 243.52 | 244.64 | 2,724,722 | +1.70(+0.70%) |
May 23, 2019 | 247.82 | 248.74 | 241.57 | 242.94 | 5,062,075 | -6.97(-2.79%) |
May 22, 2019 | 247.82 | 251.82 | 247.58 | 249.91 | 3,018,146 | +1.50(+0.60%) |
May 21, 2019 | 248.06 | 248.99 | 246.89 | 248.41 | 2,962,156 | +1.82(+0.74%) |
May 20, 2019 | 243.68 | 247.47 | 242.55 | 246.59 | 3,034,039 | +0.91(+0.37%) |
May 17, 2019 | 244.28 | 247.37 | 244.02 | 245.68 | 3,217,323 | -0.85(-0.34%) |
May 16, 2019 | 243.63 | 248.21 | 243.51 | 246.53 | 5,049,229 | +4.15(+1.71%) |
May 15, 2019 | 237.68 | 244.21 | 237.57 | 242.37 | 4,304,003 | +3.12(+1.31%) |
May 14, 2019 | 235.53 | 240.71 | 235.32 | 239.25 | 3,934,216 | +4.44(+1.89%) |
May 13, 2019 | 234.94 | 237.28 | 233.82 | 234.81 | 4,252,936 | -5.89(-2.44%) |
May 10, 2019 | 237.24 | 241.95 | 234.76 | 240.70 | 2,894,953 | +2.06(+0.86%) |
May 09, 2019 | 235.31 | 238.85 | 233.43 | 238.64 | 4,000,054 | -0.02(-0.01%) |
May 08, 2019 | 237.89 | 240.82 | 237.12 | 238.66 | 3,135,690 | +0.26(+0.11%) |
May 07, 2019 | 240.54 | 240.99 | 236.00 | 238.39 | 4,376,468 | -3.48(-1.44%) |
May 06, 2019 | 234.92 | 242.30 | 233.52 | 241.88 | 3,105,867 | +0.67(+0.28%) |
May 03, 2019 | 241.85 | 243.05 | 240.73 | 241.21 | 3,283,421 | +0.74(+0.31%) |
May 02, 2019 | 240.82 | 241.52 | 237.63 | 240.47 | 4,880,090 | -1.52(-0.63%) |
May 01, 2019 | 247.97 | 249.28 | 241.91 | 241.98 | 5,289,653 | -5.34(-2.16%) |
Apr 30, 2019 | 244.26 | 250.43 | 243.69 | 247.32 | 7,380,113 | +6.92(+2.88%) |
Apr 29, 2019 | 240.16 | 241.46 | 239.17 | 240.41 | 3,365,540 | +0.44(+0.18%) |
Apr 26, 2019 | 239.36 | 240.43 | 236.60 | 239.97 | 3,442,961 | +1.04(+0.44%) |
Apr 25, 2019 | 238.04 | 240.13 | 237.38 | 238.93 | 3,240,445 | +0.31(+0.13%) |
Apr 24, 2019 | 237.00 | 239.38 | 236.21 | 238.62 | 3,345,852 | +1.75(+0.74%) |
Apr 23, 2019 | 237.26 | 237.85 | 235.85 | 236.87 | 3,195,209 | +0.43(+0.18%) |
Apr 22, 2019 | 233.28 | 236.53 | 232.57 | 236.44 | 2,279,764 | +2.10(+0.90%) |
Apr 18, 2019 | 235.93 | 236.05 | 233.92 | 234.34 | 3,101,060 | -0.11(-0.05%) |
Apr 17, 2019 | 234.12 | 234.68 | 232.45 | 234.44 | 2,603,164 | +0.88(+0.38%) |
Apr 16, 2019 | 233.47 | 234.41 | 232.45 | 233.56 | 2,635,963 | +0.91(+0.39%) |
Apr 15, 2019 | 233.00 | 233.34 | 230.74 | 232.64 | 3,533,666 | +0.31(+0.13%) |
Apr 12, 2019 | 230.58 | 232.50 | 229.66 | 232.33 | 3,548,636 | +2.71(+1.18%) |
Apr 11, 2019 | 231.53 | 231.53 | 228.65 | 229.62 | 1,961,543 | -0.99(-0.43%) |
Apr 10, 2019 | 230.55 | 231.48 | 229.69 | 230.61 | 2,039,659 | +1.12(+0.49%) |
Apr 09, 2019 | 228.89 | 230.80 | 228.61 | 229.49 | 2,561,023 | -0.35(-0.15%) |
Apr 08, 2019 | 229.31 | 229.85 | 226.78 | 229.84 | 2,790,455 | -0.03(-0.01%) |
Apr 05, 2019 | 230.44 | 231.16 | 229.37 | 229.87 | 2,666,146 | +0.55(+0.24%) |
Apr 04, 2019 | 231.88 | 231.95 | 227.08 | 229.32 | 3,187,261 | -2.79(-1.20%) |
Apr 03, 2019 | 233.42 | 234.05 | 231.03 | 232.11 | 2,997,970 | -0.32(-0.14%) |
Apr 02, 2019 | 232.40 | 233.02 | 231.27 | 232.43 | 3,486,090 | +0.20(+0.09%) |