Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 271.29 | 272.19 | 270.76 | 271.68 | 64,008,228 | +1.39(+0.51%) |
Jun 27, 2019 | 270.11 | 270.81 | 269.72 | 270.29 | 43,441,008 | +0.96(+0.35%) |
Jun 26, 2019 | 270.52 | 271.04 | 269.22 | 269.33 | 55,592,276 | -0.27(-0.10%) |
Jun 25, 2019 | 272.33 | 272.36 | 269.49 | 269.60 | 88,293,560 | -2.67(-0.98%) |
Jun 24, 2019 | 272.82 | 273.15 | 272.12 | 272.27 | 51,304,464 | -0.33(-0.12%) |
Jun 21, 2019 | 272.73 | 274.02 | 272.39 | 272.61 | 89,846,776 | -0.40(-0.15%) |
Jun 20, 2019 | 273.17 | 273.42 | 270.49 | 273.00 | 126,286,640 | +2.00(+0.74%) |
Jun 19, 2019 | 269.95 | 270.97 | 268.95 | 271.00 | 85,148,096 | +1.19(+0.44%) |
Jun 18, 2019 | 268.88 | 270.89 | 268.51 | 269.81 | 92,492,776 | +2.80(+1.05%) |
Jun 17, 2019 | 267.15 | 267.80 | 266.84 | 267.02 | 42,439,480 | +0.10(+0.04%) |
Jun 14, 2019 | 266.92 | 267.53 | 266.13 | 266.92 | 56,705,068 | -0.29(-0.11%) |
Jun 13, 2019 | 267.04 | 267.58 | 266.32 | 267.21 | 53,003,692 | +1.10(+0.41%) |
Jun 12, 2019 | 266.34 | 266.92 | 265.59 | 266.11 | 51,003,000 | -0.47(-0.18%) |
Jun 11, 2019 | 268.51 | 268.89 | 265.92 | 266.58 | 63,529,528 | -0.06(-0.02%) |
Jun 10, 2019 | 267.02 | 268.36 | 266.56 | 266.65 | 65,835,132 | +1.22(+0.46%) |
Jun 07, 2019 | 263.84 | 266.54 | 263.67 | 265.43 | 80,489,904 | +2.63(+1.00%) |
Jun 06, 2019 | 261.41 | 263.49 | 260.74 | 262.80 | 75,202,952 | +1.70(+0.65%) |
Jun 05, 2019 | 260.52 | 261.13 | 258.67 | 261.10 | 77,030,904 | +2.24(+0.87%) |
Jun 04, 2019 | 255.71 | 259.00 | 255.25 | 258.86 | 83,638,920 | +5.50(+2.17%) |
Jun 03, 2019 | 254.04 | 255.19 | 251.99 | 253.36 | 104,414,064 | -0.65(-0.25%) |
May 31, 2019 | 254.86 | 255.71 | 253.98 | 254.01 | 94,134,424 | -3.47(-1.35%) |
May 30, 2019 | 257.55 | 258.41 | 256.34 | 257.48 | 67,279,416 | +0.46(+0.18%) |
May 29, 2019 | 257.37 | 257.78 | 255.34 | 257.01 | 113,690,672 | -1.50(-0.58%) |
May 28, 2019 | 261.22 | 262.20 | 258.49 | 258.51 | 72,059,368 | -2.43(-0.93%) |
May 24, 2019 | 261.82 | 262.25 | 260.30 | 260.94 | 59,894,768 | +0.59(+0.23%) |
May 23, 2019 | 261.29 | 261.33 | 258.90 | 260.35 | 105,227,184 | -3.22(-1.22%) |
May 22, 2019 | 263.40 | 264.54 | 263.08 | 263.57 | 53,589,828 | -0.81(-0.31%) |
May 21, 2019 | 263.75 | 264.76 | 263.49 | 264.38 | 50,750,372 | +2.36(+0.90%) |
May 20, 2019 | 262.12 | 263.38 | 261.25 | 262.01 | 68,049,264 | -1.74(-0.66%) |
May 17, 2019 | 263.11 | 266.31 | 263.10 | 263.76 | 108,754,064 | -1.72(-0.65%) |
May 16, 2019 | 263.76 | 266.87 | 263.69 | 265.48 | 83,136,728 | +2.44(+0.93%) |
May 15, 2019 | 259.84 | 263.69 | 259.62 | 263.04 | 80,102,880 | +1.53(+0.59%) |
May 14, 2019 | 260.21 | 263.08 | 260.08 | 261.51 | 83,407,224 | +2.34(+0.90%) |
May 13, 2019 | 260.60 | 261.59 | 258.31 | 259.16 | 137,894,816 | -6.68(-2.51%) |
May 10, 2019 | 263.56 | 266.62 | 260.49 | 265.85 | 121,841,328 | +1.33(+0.50%) |
May 09, 2019 | 263.20 | 265.13 | 261.42 | 264.52 | 111,937,304 | -0.80(-0.30%) |
May 08, 2019 | 265.32 | 267.07 | 264.71 | 265.32 | 99,186,712 | -0.68(-0.26%) |
May 07, 2019 | 267.74 | 268.35 | 263.73 | 266.00 | 156,737,808 | -4.20(-1.55%) |
May 06, 2019 | 266.91 | 270.65 | 266.58 | 270.20 | 116,052,576 | -1.12(-0.41%) |
May 03, 2019 | 270.20 | 271.60 | 268.80 | 271.32 | 61,277,156 | +2.63(+0.98%) |
May 02, 2019 | 269.15 | 270.09 | 267.15 | 268.69 | 70,455,464 | -0.58(-0.22%) |
May 01, 2019 | 271.95 | 272.17 | 269.26 | 269.27 | 77,622,232 | -2.04(-0.75%) |
Apr 30, 2019 | 270.82 | 271.60 | 269.37 | 271.31 | 87,852,736 | +0.14(+0.05%) |
Apr 29, 2019 | 270.84 | 271.70 | 270.75 | 271.17 | 61,920,552 | +0.42(+0.16%) |
Apr 26, 2019 | 269.54 | 270.82 | 268.74 | 270.75 | 55,178,872 | +1.54(+0.57%) |
Apr 25, 2019 | 269.55 | 270.16 | 268.27 | 269.20 | 62,576,780 | -0.45(-0.17%) |
Apr 24, 2019 | 270.17 | 270.51 | 269.51 | 269.66 | 54,589,860 | -0.60(-0.22%) |
Apr 23, 2019 | 268.23 | 270.50 | 267.99 | 270.26 | 56,591,660 | +2.41(+0.90%) |
Apr 22, 2019 | 266.83 | 268.00 | 266.74 | 267.85 | 43,507,672 | +0.23(+0.09%) |
Apr 18, 2019 | 267.69 | 267.89 | 266.36 | 267.62 | 74,460,440 | +0.53(+0.20%) |
Apr 17, 2019 | 268.89 | 268.91 | 266.67 | 267.09 | 63,074,664 | -0.66(-0.25%) |
Apr 16, 2019 | 268.48 | 268.53 | 267.14 | 267.75 | 56,509,856 | +0.10(+0.04%) |
Apr 15, 2019 | 267.82 | 267.92 | 266.75 | 267.64 | 53,735,008 | -0.10(-0.04%) |
Apr 12, 2019 | 267.60 | 268.03 | 265.99 | 267.75 | 75,564,960 | +1.80(+0.68%) |
Apr 11, 2019 | 266.52 | 266.53 | 265.37 | 265.95 | 59,676,716 | -0.07(-0.03%) |
Apr 10, 2019 | 265.54 | 266.11 | 265.12 | 266.02 | 56,972,312 | +0.90(+0.34%) |
Apr 09, 2019 | 265.49 | 265.83 | 264.55 | 265.12 | 71,656,352 | -1.37(-0.51%) |
Apr 08, 2019 | 265.85 | 266.59 | 265.17 | 266.48 | 58,022,624 | +0.20(+0.08%) |
Apr 05, 2019 | 265.68 | 266.33 | 265.38 | 266.28 | 63,529,224 | +1.28(+0.48%) |
Apr 04, 2019 | 264.63 | 265.25 | 263.92 | 265.00 | 53,067,492 | +0.70(+0.27%) |
Apr 03, 2019 | 265.12 | 265.53 | 263.68 | 264.30 | 73,926,016 | +0.73(+0.28%) |
Apr 02, 2019 | 263.94 | 264.12 | 263.07 | 263.57 | 43,391,624 | -0.18(-0.07%) |