Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 271.56 | 272.42 | 271.04 | 272.00 | 6,232,391 | +1.36(+0.50%) |
Jun 27, 2019 | 270.37 | 271.06 | 270.02 | 270.64 | 2,950,021 | +1.11(+0.41%) |
Jun 26, 2019 | 270.77 | 271.30 | 269.48 | 269.53 | 4,562,385 | -0.30(-0.11%) |
Jun 25, 2019 | 272.55 | 272.61 | 269.74 | 269.84 | 3,223,389 | -2.64(-0.97%) |
Jun 24, 2019 | 273.06 | 273.40 | 272.37 | 272.48 | 3,846,150 | -0.28(-0.10%) |
Jun 21, 2019 | 272.96 | 274.26 | 272.66 | 272.75 | 3,931,479 | -0.42(-0.15%) |
Jun 20, 2019 | 273.45 | 273.68 | 271.19 | 273.17 | 4,775,429 | +2.57(+0.95%) |
Jun 19, 2019 | 270.19 | 271.20 | 269.26 | 270.60 | 8,238,632 | +0.73(+0.27%) |
Jun 18, 2019 | 269.12 | 271.12 | 268.77 | 269.88 | 5,008,279 | +2.50(+0.94%) |
Jun 17, 2019 | 267.38 | 268.03 | 267.07 | 267.37 | 2,721,229 | +0.25(+0.09%) |
Jun 14, 2019 | 267.18 | 267.75 | 266.35 | 267.13 | 2,180,717 | -0.34(-0.13%) |
Jun 13, 2019 | 267.26 | 267.79 | 266.56 | 267.47 | 2,511,874 | +1.22(+0.46%) |
Jun 12, 2019 | 266.59 | 267.13 | 265.82 | 266.25 | 2,518,863 | -0.60(-0.23%) |
Jun 11, 2019 | 268.73 | 269.12 | 266.15 | 266.85 | 3,187,383 | -0.05(-0.02%) |
Jun 10, 2019 | 267.23 | 268.56 | 266.78 | 266.90 | 4,211,662 | +1.22(+0.46%) |
Jun 07, 2019 | 264.06 | 266.74 | 263.87 | 265.68 | 3,467,385 | +2.67(+1.01%) |
Jun 06, 2019 | 261.59 | 263.68 | 260.93 | 263.01 | 4,682,167 | +1.74(+0.67%) |
Jun 05, 2019 | 260.71 | 261.30 | 258.84 | 261.27 | 5,096,021 | +2.22(+0.86%) |
Jun 04, 2019 | 255.85 | 259.18 | 255.41 | 259.05 | 3,923,809 | +5.56(+2.19%) |
Jun 03, 2019 | 254.19 | 255.33 | 252.13 | 253.49 | 6,093,896 | -0.84(-0.33%) |
May 31, 2019 | 255.03 | 255.85 | 254.16 | 254.33 | 5,918,608 | -3.27(-1.27%) |
May 30, 2019 | 257.69 | 258.57 | 256.52 | 257.61 | 4,186,079 | +0.58(+0.22%) |
May 29, 2019 | 257.52 | 257.91 | 255.49 | 257.03 | 7,049,317 | -1.69(-0.65%) |
May 28, 2019 | 261.41 | 262.38 | 258.72 | 258.72 | 2,676,965 | -2.46(-0.94%) |
May 24, 2019 | 262.00 | 262.42 | 260.49 | 261.18 | 1,913,920 | +0.64(+0.25%) |
May 23, 2019 | 261.49 | 261.50 | 259.07 | 260.53 | 4,798,330 | -3.29(-1.25%) |
May 22, 2019 | 263.55 | 264.70 | 263.28 | 263.82 | 3,431,703 | -0.76(-0.29%) |
May 21, 2019 | 263.94 | 264.94 | 263.68 | 264.59 | 3,963,127 | +2.29(+0.87%) |
May 20, 2019 | 262.36 | 263.57 | 261.44 | 262.29 | 2,743,101 | -1.76(-0.67%) |
May 17, 2019 | 263.31 | 266.48 | 263.30 | 264.06 | 4,179,899 | -1.52(-0.57%) |
May 16, 2019 | 263.94 | 267.05 | 263.88 | 265.58 | 4,264,387 | +2.32(+0.88%) |
May 15, 2019 | 260.02 | 263.87 | 259.79 | 263.26 | 3,418,673 | +1.57(+0.60%) |
May 14, 2019 | 260.39 | 263.25 | 260.25 | 261.69 | 3,491,398 | +2.31(+0.89%) |
May 13, 2019 | 260.76 | 261.76 | 258.50 | 259.38 | 6,358,281 | -6.60(-2.48%) |
May 10, 2019 | 263.77 | 266.81 | 260.67 | 265.98 | 4,720,254 | +1.17(+0.44%) |
May 09, 2019 | 263.41 | 265.28 | 261.61 | 264.81 | 4,667,552 | -0.73(-0.28%) |
May 08, 2019 | 265.57 | 267.25 | 264.90 | 265.54 | 6,334,648 | -0.36(-0.13%) |
May 07, 2019 | 267.93 | 268.54 | 263.92 | 265.90 | 5,737,978 | -4.58(-1.69%) |
May 06, 2019 | 267.10 | 270.82 | 266.79 | 270.48 | 3,044,239 | -1.02(-0.37%) |
May 03, 2019 | 270.37 | 271.79 | 270.17 | 271.49 | 3,445,906 | +2.52(+0.94%) |
May 02, 2019 | 269.32 | 270.27 | 267.35 | 268.97 | 3,576,056 | -0.50(-0.18%) |
May 01, 2019 | 272.15 | 272.34 | 269.44 | 269.47 | 3,218,211 | -1.96(-0.72%) |
Apr 30, 2019 | 271.02 | 271.79 | 269.57 | 271.43 | 4,959,948 | +0.14(+0.05%) |
Apr 29, 2019 | 271.03 | 271.91 | 270.94 | 271.29 | 3,256,191 | +0.29(+0.11%) |
Apr 26, 2019 | 269.75 | 271.02 | 268.93 | 271.00 | 2,355,493 | +1.31(+0.49%) |
Apr 25, 2019 | 269.77 | 270.35 | 268.44 | 269.69 | 2,005,176 | -0.17(-0.06%) |
Apr 24, 2019 | 270.42 | 270.69 | 269.70 | 269.85 | 2,800,507 | -0.57(-0.21%) |
Apr 23, 2019 | 268.41 | 270.67 | 268.18 | 270.42 | 4,987,686 | +2.33(+0.87%) |
Apr 22, 2019 | 267.02 | 268.18 | 266.94 | 268.09 | 3,139,531 | +0.27(+0.10%) |
Apr 18, 2019 | 267.90 | 268.07 | 266.55 | 267.81 | 4,761,904 | +0.58(+0.22%) |
Apr 17, 2019 | 269.08 | 269.09 | 266.84 | 267.24 | 4,732,651 | -0.71(-0.26%) |
Apr 16, 2019 | 268.66 | 268.71 | 267.32 | 267.94 | 4,098,521 | +0.20(+0.08%) |
Apr 15, 2019 | 268.04 | 268.10 | 266.94 | 267.74 | 3,406,964 | -0.22(-0.08%) |
Apr 12, 2019 | 267.79 | 268.22 | 267.09 | 267.96 | 2,743,423 | +1.80(+0.68%) |
Apr 11, 2019 | 266.69 | 266.70 | 265.55 | 266.16 | 2,814,477 | -0.02(-0.01%) |
Apr 10, 2019 | 265.72 | 266.29 | 265.31 | 266.18 | 3,138,471 | +0.87(+0.33%) |
Apr 09, 2019 | 265.73 | 266.00 | 264.75 | 265.31 | 4,350,828 | -1.38(-0.52%) |
Apr 08, 2019 | 266.01 | 266.76 | 265.35 | 266.69 | 2,717,501 | +0.29(+0.11%) |
Apr 05, 2019 | 265.85 | 266.49 | 265.56 | 266.39 | 4,283,260 | +1.21(+0.46%) |
Apr 04, 2019 | 264.82 | 265.42 | 264.10 | 265.18 | 3,727,471 | +0.63(+0.24%) |
Apr 03, 2019 | 265.29 | 265.71 | 263.84 | 264.55 | 3,748,926 | +0.48(+0.18%) |
Apr 02, 2019 | 264.12 | 264.29 | 263.27 | 264.07 | 7,809,008 | +0.06(+0.02%) |