Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 242.21 | 242.50 | 241.42 | 242.13 | 2,389,398 | +0.64(+0.26%) |
Jun 27, 2019 | 241.76 | 242.18 | 240.90 | 241.49 | 2,184,616 | -0.06(-0.03%) |
Jun 26, 2019 | 242.38 | 242.71 | 241.55 | 241.56 | 2,351,038 | -0.04(-0.02%) |
Jun 25, 2019 | 243.53 | 243.54 | 241.47 | 241.59 | 7,942,357 | -1.74(-0.71%) |
Jun 24, 2019 | 243.48 | 244.00 | 243.27 | 243.33 | 1,815,592 | +0.06(+0.03%) |
Jun 21, 2019 | 243.44 | 244.96 | 243.09 | 243.27 | 4,882,445 | -0.31(-0.13%) |
Jun 20, 2019 | 243.55 | 243.96 | 241.60 | 243.58 | 3,816,454 | +2.29(+0.95%) |
Jun 19, 2019 | 241.15 | 241.88 | 240.44 | 241.29 | 4,307,847 | +0.21(+0.09%) |
Jun 18, 2019 | 239.17 | 241.51 | 238.91 | 241.08 | 6,764,000 | +3.32(+1.39%) |
Jun 17, 2019 | 237.73 | 238.22 | 237.12 | 237.76 | 1,451,111 | +0.15(+0.07%) |
Jun 14, 2019 | 237.37 | 238.17 | 236.63 | 237.61 | 2,488,310 | -0.05(-0.02%) |
Jun 13, 2019 | 237.46 | 237.95 | 236.57 | 237.66 | 2,071,502 | +1.01(+0.43%) |
Jun 12, 2019 | 236.97 | 237.38 | 236.23 | 236.65 | 1,898,618 | -0.39(-0.16%) |
Jun 11, 2019 | 238.66 | 238.85 | 233.47 | 237.04 | 3,072,599 | -0.10(-0.04%) |
Jun 10, 2019 | 237.95 | 238.51 | 237.09 | 237.14 | 3,847,420 | +0.67(+0.28%) |
Jun 07, 2019 | 234.84 | 237.26 | 234.78 | 236.47 | 3,439,215 | +2.30(+0.98%) |
Jun 06, 2019 | 232.71 | 234.74 | 232.18 | 234.17 | 3,077,185 | +1.81(+0.78%) |
Jun 05, 2019 | 231.90 | 232.42 | 230.85 | 232.36 | 3,073,217 | +1.89(+0.82%) |
Jun 04, 2019 | 227.81 | 230.51 | 227.62 | 230.47 | 4,177,007 | +4.68(+2.07%) |
Jun 03, 2019 | 225.64 | 226.80 | 224.46 | 225.79 | 6,027,268 | +0.25(+0.11%) |
May 31, 2019 | 226.60 | 227.22 | 225.53 | 225.53 | 5,382,956 | -3.32(-1.45%) |
May 30, 2019 | 228.77 | 229.28 | 227.90 | 228.85 | 3,788,249 | +0.54(+0.24%) |
May 29, 2019 | 229.04 | 229.22 | 226.68 | 228.31 | 5,711,818 | -2.00(-0.87%) |
May 28, 2019 | 232.71 | 233.70 | 230.30 | 230.31 | 5,040,629 | -2.36(-1.02%) |
May 24, 2019 | 232.79 | 233.22 | 231.71 | 232.67 | 2,432,400 | +1.17(+0.51%) |
May 23, 2019 | 232.00 | 232.01 | 230.13 | 231.50 | 4,766,328 | -2.56(-1.10%) |
May 22, 2019 | 234.34 | 235.20 | 233.94 | 234.06 | 3,238,574 | -1.06(-0.45%) |
May 21, 2019 | 234.60 | 235.22 | 234.13 | 235.12 | 2,613,238 | +1.91(+0.82%) |
May 20, 2019 | 232.79 | 233.88 | 232.14 | 233.21 | 2,875,057 | -0.70(-0.30%) |
May 17, 2019 | 232.93 | 235.69 | 232.79 | 233.91 | 4,020,323 | -0.98(-0.42%) |
May 16, 2019 | 233.84 | 235.72 | 233.70 | 234.89 | 4,291,303 | +2.03(+0.87%) |
May 15, 2019 | 230.37 | 233.50 | 229.98 | 232.86 | 4,578,744 | +1.01(+0.43%) |
May 14, 2019 | 230.58 | 233.14 | 230.43 | 231.85 | 4,749,421 | +2.12(+0.92%) |
May 13, 2019 | 230.82 | 231.75 | 228.94 | 229.73 | 6,978,965 | -5.85(-2.48%) |
May 10, 2019 | 233.46 | 236.14 | 231.16 | 235.58 | 6,019,848 | +1.34(+0.57%) |
May 09, 2019 | 233.60 | 234.83 | 231.46 | 234.24 | 7,913,426 | -1.10(-0.47%) |
May 08, 2019 | 235.12 | 236.66 | 234.57 | 235.34 | 4,538,863 | +0.13(+0.05%) |
May 07, 2019 | 237.45 | 237.91 | 233.67 | 235.22 | 7,455,866 | -4.31(-1.80%) |
May 06, 2019 | 235.97 | 239.91 | 235.72 | 239.52 | 3,620,839 | -0.63(-0.26%) |
May 03, 2019 | 239.57 | 240.41 | 238.91 | 240.16 | 2,384,835 | +1.89(+0.79%) |
May 02, 2019 | 239.06 | 239.68 | 237.17 | 238.26 | 4,038,091 | -1.15(-0.48%) |
May 01, 2019 | 241.52 | 241.82 | 239.40 | 239.41 | 3,200,516 | -1.49(-0.62%) |
Apr 30, 2019 | 241.10 | 241.13 | 239.37 | 240.90 | 2,491,410 | +0.32(+0.13%) |
Apr 29, 2019 | 240.47 | 241.01 | 240.26 | 240.58 | 1,678,337 | +0.09(+0.04%) |
Apr 26, 2019 | 239.66 | 240.49 | 239.15 | 240.49 | 2,077,891 | +0.73(+0.31%) |
Apr 25, 2019 | 239.33 | 240.41 | 238.35 | 239.76 | 2,574,384 | -1.26(-0.52%) |
Apr 24, 2019 | 241.43 | 241.72 | 240.84 | 241.02 | 2,094,011 | -0.51(-0.21%) |
Apr 23, 2019 | 240.59 | 241.87 | 240.24 | 241.53 | 3,745,647 | +1.28(+0.53%) |
Apr 22, 2019 | 239.82 | 240.58 | 239.68 | 240.25 | 1,767,210 | -0.44(-0.18%) |
Apr 18, 2019 | 240.16 | 241.03 | 239.60 | 240.69 | 3,827,543 | +1.08(+0.45%) |
Apr 17, 2019 | 240.13 | 240.21 | 239.06 | 239.61 | 3,171,778 | +0.00(+0.00%) |
Apr 16, 2019 | 240.29 | 240.33 | 239.07 | 239.61 | 2,799,501 | +0.65(+0.27%) |
Apr 15, 2019 | 239.15 | 239.31 | 238.36 | 238.96 | 2,418,038 | -0.24(-0.10%) |
Apr 12, 2019 | 239.02 | 239.49 | 238.30 | 239.20 | 3,748,239 | +2.42(+1.02%) |
Apr 11, 2019 | 237.25 | 237.55 | 236.04 | 236.78 | 3,015,408 | -0.18(-0.08%) |
Apr 10, 2019 | 237.23 | 237.39 | 236.42 | 236.96 | 3,977,273 | +0.08(+0.03%) |
Apr 09, 2019 | 237.43 | 237.45 | 236.37 | 236.88 | 4,594,289 | -1.46(-0.61%) |
Apr 08, 2019 | 238.07 | 238.59 | 237.66 | 238.34 | 3,567,677 | -0.94(-0.39%) |
Apr 05, 2019 | 239.64 | 239.90 | 238.78 | 239.28 | 3,436,364 | +0.34(+0.14%) |
Apr 04, 2019 | 237.59 | 239.08 | 237.42 | 238.94 | 4,851,522 | +1.61(+0.68%) |
Apr 03, 2019 | 237.85 | 237.97 | 236.62 | 237.32 | 3,604,052 | +0.28(+0.12%) |
Apr 02, 2019 | 237.32 | 237.39 | 236.49 | 237.04 | 2,557,868 | -0.63(-0.27%) |