Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 271.16 | 272.01 | 270.63 | 271.59 | 6,241,763 | +1.35(+0.50%) |
Jun 27, 2019 | 269.97 | 270.65 | 269.62 | 270.24 | 2,954,457 | +1.11(+0.41%) |
Jun 26, 2019 | 270.36 | 270.89 | 269.07 | 269.13 | 4,569,245 | -0.30(-0.11%) |
Jun 25, 2019 | 272.14 | 272.20 | 269.33 | 269.43 | 3,228,236 | -2.63(-0.97%) |
Jun 24, 2019 | 272.65 | 272.99 | 271.96 | 272.07 | 3,851,933 | -0.28(-0.10%) |
Jun 21, 2019 | 272.55 | 273.85 | 272.25 | 272.35 | 3,937,390 | -0.41(-0.15%) |
Jun 20, 2019 | 273.04 | 273.27 | 270.79 | 272.76 | 4,782,610 | +2.56(+0.95%) |
Jun 19, 2019 | 269.78 | 270.80 | 268.85 | 270.20 | 8,251,020 | +0.73(+0.27%) |
Jun 18, 2019 | 268.71 | 270.71 | 268.36 | 269.47 | 5,015,810 | +2.50(+0.94%) |
Jun 17, 2019 | 266.98 | 267.63 | 266.67 | 266.97 | 2,725,321 | +0.25(+0.09%) |
Jun 14, 2019 | 266.78 | 267.35 | 265.95 | 266.73 | 2,183,999 | -0.34(-0.13%) |
Jun 13, 2019 | 266.86 | 267.38 | 266.16 | 267.06 | 2,515,654 | +1.22(+0.46%) |
Jun 12, 2019 | 266.19 | 266.73 | 265.43 | 265.85 | 2,522,653 | -0.60(-0.23%) |
Jun 11, 2019 | 268.33 | 268.71 | 265.75 | 266.45 | 3,192,179 | -0.05(-0.02%) |
Jun 10, 2019 | 266.83 | 268.15 | 266.38 | 266.50 | 4,218,000 | +1.22(+0.46%) |
Jun 07, 2019 | 263.66 | 266.34 | 263.48 | 265.28 | 3,472,603 | +2.67(+1.01%) |
Jun 06, 2019 | 261.19 | 263.29 | 260.54 | 262.61 | 4,689,212 | +1.74(+0.67%) |
Jun 05, 2019 | 260.31 | 260.91 | 258.45 | 260.87 | 5,103,689 | +2.22(+0.86%) |
Jun 04, 2019 | 255.47 | 258.79 | 255.02 | 258.66 | 3,929,713 | +5.55(+2.19%) |
Jun 03, 2019 | 253.81 | 254.95 | 251.75 | 253.11 | 6,103,065 | -0.84(-0.33%) |
May 31, 2019 | 254.65 | 255.47 | 253.78 | 253.95 | 5,927,514 | -3.27(-1.27%) |
May 30, 2019 | 257.30 | 258.18 | 256.13 | 257.22 | 4,192,378 | +0.58(+0.22%) |
May 29, 2019 | 257.14 | 257.52 | 255.10 | 256.64 | 7,059,924 | -1.69(-0.65%) |
May 28, 2019 | 261.02 | 261.99 | 258.33 | 258.33 | 2,680,993 | -2.45(-0.94%) |
May 24, 2019 | 261.61 | 262.03 | 260.10 | 260.78 | 1,916,800 | +0.64(+0.25%) |
May 23, 2019 | 261.09 | 261.10 | 258.69 | 260.14 | 4,805,550 | -3.29(-1.25%) |
May 22, 2019 | 263.15 | 264.30 | 262.89 | 263.43 | 3,436,867 | -0.76(-0.29%) |
May 21, 2019 | 263.54 | 264.54 | 263.28 | 264.19 | 3,969,091 | +2.29(+0.87%) |
May 20, 2019 | 261.96 | 263.17 | 261.05 | 261.90 | 2,747,228 | -1.76(-0.67%) |
May 17, 2019 | 262.92 | 266.08 | 262.91 | 263.66 | 4,186,189 | -1.52(-0.57%) |
May 16, 2019 | 263.54 | 266.65 | 263.48 | 265.18 | 4,270,804 | +2.32(+0.88%) |
May 15, 2019 | 259.63 | 263.48 | 259.40 | 262.86 | 3,423,817 | +1.57(+0.60%) |
May 14, 2019 | 260.00 | 262.85 | 259.86 | 261.30 | 3,496,652 | +2.31(+0.89%) |
May 13, 2019 | 260.37 | 261.37 | 258.11 | 258.99 | 6,367,848 | -6.59(-2.48%) |
May 10, 2019 | 263.37 | 266.41 | 260.28 | 265.58 | 4,727,357 | +1.17(+0.44%) |
May 09, 2019 | 263.02 | 264.88 | 261.21 | 264.41 | 4,674,576 | -0.73(-0.28%) |
May 08, 2019 | 265.17 | 266.85 | 264.50 | 265.14 | 6,344,180 | -0.36(-0.13%) |
May 07, 2019 | 267.53 | 268.14 | 263.52 | 265.50 | 5,746,612 | -4.57(-1.69%) |
May 06, 2019 | 266.70 | 270.42 | 266.39 | 270.07 | 3,048,820 | -1.02(-0.37%) |
May 03, 2019 | 269.97 | 271.38 | 269.77 | 271.08 | 3,451,092 | +2.52(+0.94%) |
May 02, 2019 | 268.92 | 269.87 | 266.95 | 268.57 | 3,581,437 | -0.49(-0.18%) |
May 01, 2019 | 271.74 | 271.93 | 269.03 | 269.06 | 3,223,053 | -1.96(-0.72%) |
Apr 30, 2019 | 270.61 | 271.38 | 269.16 | 271.02 | 4,967,411 | +0.14(+0.05%) |
Apr 29, 2019 | 270.63 | 271.50 | 270.54 | 270.88 | 3,261,091 | +0.29(+0.11%) |
Apr 26, 2019 | 269.35 | 270.62 | 268.52 | 270.59 | 2,359,037 | +1.31(+0.49%) |
Apr 25, 2019 | 269.36 | 269.94 | 268.04 | 269.28 | 2,008,193 | -0.17(-0.06%) |
Apr 24, 2019 | 270.01 | 270.29 | 269.30 | 269.45 | 2,804,721 | -0.57(-0.21%) |
Apr 23, 2019 | 268.01 | 270.26 | 267.78 | 270.01 | 4,995,191 | +2.33(+0.87%) |
Apr 22, 2019 | 266.62 | 267.78 | 266.53 | 267.69 | 3,144,255 | +0.27(+0.10%) |
Apr 18, 2019 | 267.50 | 267.67 | 266.15 | 267.41 | 4,769,069 | +0.58(+0.22%) |
Apr 17, 2019 | 268.68 | 268.69 | 266.44 | 266.84 | 4,739,772 | -0.70(-0.26%) |
Apr 16, 2019 | 268.25 | 268.31 | 266.92 | 267.54 | 4,104,688 | +0.20(+0.08%) |
Apr 15, 2019 | 267.63 | 267.70 | 266.53 | 267.34 | 3,412,091 | -0.22(-0.08%) |
Apr 12, 2019 | 267.38 | 267.82 | 266.69 | 267.56 | 2,747,551 | +1.80(+0.68%) |
Apr 11, 2019 | 266.29 | 266.30 | 265.15 | 265.76 | 2,818,712 | -0.02(-0.01%) |
Apr 10, 2019 | 265.32 | 265.89 | 264.91 | 265.78 | 3,143,194 | +0.87(+0.33%) |
Apr 09, 2019 | 265.33 | 265.60 | 264.35 | 264.91 | 4,357,374 | -1.37(-0.52%) |
Apr 08, 2019 | 265.61 | 266.36 | 264.95 | 266.29 | 2,721,590 | +0.29(+0.11%) |
Apr 05, 2019 | 265.45 | 266.09 | 265.16 | 265.99 | 4,289,705 | +1.21(+0.46%) |
Apr 04, 2019 | 264.43 | 265.02 | 263.70 | 264.78 | 3,733,080 | +0.63(+0.24%) |
Apr 03, 2019 | 264.89 | 265.31 | 263.45 | 264.15 | 3,754,567 | +0.48(+0.18%) |
Apr 02, 2019 | 263.72 | 263.90 | 262.87 | 263.68 | 7,820,758 | +0.06(+0.02%) |