Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 240.88 | 241.16 | 240.09 | 240.79 | 2,402,648 | +0.63(+0.26%) |
Jun 27, 2019 | 240.43 | 240.85 | 239.57 | 240.16 | 2,196,730 | -0.06(-0.03%) |
Jun 26, 2019 | 241.04 | 241.37 | 240.21 | 240.22 | 2,364,075 | -0.04(-0.01%) |
Jun 25, 2019 | 242.19 | 242.20 | 240.14 | 240.26 | 7,986,399 | -1.73(-0.71%) |
Jun 24, 2019 | 242.13 | 242.66 | 241.93 | 241.99 | 1,825,660 | +0.06(+0.03%) |
Jun 21, 2019 | 242.10 | 243.61 | 241.75 | 241.93 | 4,909,519 | -0.31(-0.13%) |
Jun 20, 2019 | 242.21 | 242.62 | 240.27 | 242.24 | 3,837,615 | +2.28(+0.95%) |
Jun 19, 2019 | 239.81 | 240.55 | 239.12 | 239.96 | 4,331,733 | +0.21(+0.09%) |
Jun 18, 2019 | 237.85 | 240.18 | 237.59 | 239.75 | 6,801,503 | +3.30(+1.39%) |
Jun 17, 2019 | 236.42 | 236.91 | 235.81 | 236.45 | 1,459,157 | +0.15(+0.07%) |
Jun 14, 2019 | 236.06 | 236.86 | 235.32 | 236.30 | 2,502,107 | -0.04(-0.02%) |
Jun 13, 2019 | 236.15 | 236.63 | 235.27 | 236.34 | 2,082,988 | +1.00(+0.43%) |
Jun 12, 2019 | 235.66 | 236.07 | 234.93 | 235.34 | 1,909,145 | -0.39(-0.17%) |
Jun 11, 2019 | 237.34 | 237.53 | 232.18 | 235.73 | 3,089,635 | -0.10(-0.04%) |
Jun 10, 2019 | 236.63 | 237.19 | 235.78 | 235.83 | 3,868,752 | +0.67(+0.28%) |
Jun 07, 2019 | 233.54 | 235.95 | 233.49 | 235.16 | 3,458,284 | +2.29(+0.98%) |
Jun 06, 2019 | 231.43 | 233.44 | 230.90 | 232.88 | 3,094,247 | +1.80(+0.78%) |
Jun 05, 2019 | 230.62 | 231.14 | 229.58 | 231.08 | 3,090,256 | +1.88(+0.82%) |
Jun 04, 2019 | 226.56 | 229.24 | 226.36 | 229.20 | 4,200,166 | +4.65(+2.07%) |
Jun 03, 2019 | 224.40 | 225.55 | 223.22 | 224.54 | 6,060,686 | +0.25(+0.11%) |
May 31, 2019 | 225.35 | 225.96 | 224.29 | 224.29 | 5,412,802 | -3.30(-1.45%) |
May 30, 2019 | 227.51 | 228.01 | 226.64 | 227.59 | 3,809,254 | +0.54(+0.24%) |
May 29, 2019 | 227.78 | 227.96 | 225.43 | 227.05 | 5,743,488 | -1.99(-0.87%) |
May 28, 2019 | 231.43 | 232.41 | 229.03 | 229.03 | 5,068,578 | -2.35(-1.02%) |
May 24, 2019 | 231.51 | 231.94 | 230.44 | 231.38 | 2,445,887 | +1.16(+0.51%) |
May 23, 2019 | 230.72 | 230.73 | 228.86 | 230.22 | 4,792,755 | -2.55(-1.09%) |
May 22, 2019 | 233.05 | 233.91 | 232.65 | 232.77 | 3,256,530 | -1.06(-0.45%) |
May 21, 2019 | 233.31 | 233.92 | 232.84 | 233.82 | 2,627,728 | +1.90(+0.82%) |
May 20, 2019 | 231.51 | 232.59 | 230.86 | 231.93 | 2,890,998 | -0.70(-0.30%) |
May 17, 2019 | 231.65 | 234.39 | 231.51 | 232.62 | 4,042,614 | -0.97(-0.42%) |
May 16, 2019 | 232.55 | 234.42 | 232.41 | 233.59 | 4,315,102 | +2.02(+0.87%) |
May 15, 2019 | 229.10 | 232.22 | 228.71 | 231.58 | 4,604,138 | +1.00(+0.43%) |
May 14, 2019 | 229.30 | 231.85 | 229.16 | 230.57 | 4,775,761 | +2.11(+0.92%) |
May 13, 2019 | 229.55 | 230.48 | 227.67 | 228.47 | 7,017,670 | -5.81(-2.48%) |
May 10, 2019 | 232.17 | 234.84 | 229.88 | 234.28 | 6,053,234 | +1.33(+0.57%) |
May 09, 2019 | 232.31 | 233.53 | 230.18 | 232.95 | 7,957,313 | -1.10(-0.47%) |
May 08, 2019 | 233.82 | 235.35 | 233.28 | 234.04 | 4,564,035 | +0.13(+0.05%) |
May 07, 2019 | 236.14 | 236.60 | 232.38 | 233.92 | 7,497,216 | -4.28(-1.80%) |
May 06, 2019 | 234.67 | 238.59 | 234.42 | 238.20 | 3,640,920 | -0.63(-0.26%) |
May 03, 2019 | 238.25 | 239.08 | 237.60 | 238.83 | 2,398,062 | +1.88(+0.79%) |
May 02, 2019 | 237.74 | 238.36 | 235.87 | 236.95 | 4,060,486 | -1.14(-0.48%) |
May 01, 2019 | 240.18 | 240.49 | 238.08 | 238.09 | 3,218,265 | -1.48(-0.62%) |
Apr 30, 2019 | 239.77 | 239.81 | 238.05 | 239.57 | 2,505,227 | +0.32(+0.13%) |
Apr 29, 2019 | 239.15 | 239.68 | 238.93 | 239.25 | 1,687,645 | +0.09(+0.04%) |
Apr 26, 2019 | 238.34 | 239.16 | 237.83 | 239.16 | 2,089,414 | +0.73(+0.31%) |
Apr 25, 2019 | 238.01 | 239.08 | 237.04 | 238.44 | 2,588,662 | -1.25(-0.52%) |
Apr 24, 2019 | 240.10 | 240.39 | 239.52 | 239.69 | 2,105,625 | -0.51(-0.21%) |
Apr 23, 2019 | 239.26 | 240.53 | 238.91 | 240.19 | 3,766,420 | +1.27(+0.53%) |
Apr 22, 2019 | 238.50 | 239.25 | 238.35 | 238.92 | 1,777,011 | -0.44(-0.18%) |
Apr 18, 2019 | 238.84 | 239.70 | 238.28 | 239.36 | 3,848,770 | +1.07(+0.45%) |
Apr 17, 2019 | 238.81 | 238.89 | 237.74 | 238.29 | 3,189,374 | +0.00(+0.00%) |
Apr 16, 2019 | 238.97 | 239.00 | 237.75 | 238.29 | 2,815,032 | +0.65(+0.27%) |
Apr 15, 2019 | 237.83 | 237.99 | 237.05 | 237.64 | 2,431,452 | -0.23(-0.10%) |
Apr 12, 2019 | 237.70 | 238.16 | 236.99 | 237.88 | 3,769,033 | +2.40(+1.02%) |
Apr 11, 2019 | 235.94 | 236.24 | 234.73 | 235.47 | 3,032,137 | -0.18(-0.08%) |
Apr 10, 2019 | 235.92 | 236.08 | 235.11 | 235.65 | 3,999,338 | +0.08(+0.03%) |
Apr 09, 2019 | 236.12 | 236.14 | 235.07 | 235.57 | 4,619,776 | -1.45(-0.61%) |
Apr 08, 2019 | 236.76 | 237.28 | 236.35 | 237.02 | 3,587,469 | -0.94(-0.39%) |
Apr 05, 2019 | 238.32 | 238.57 | 237.46 | 237.96 | 3,455,428 | +0.34(+0.14%) |
Apr 04, 2019 | 236.28 | 237.76 | 236.11 | 237.62 | 4,878,437 | +1.60(+0.68%) |
Apr 03, 2019 | 236.54 | 236.66 | 235.31 | 236.01 | 3,624,046 | +0.28(+0.12%) |
Apr 02, 2019 | 236.01 | 236.08 | 235.19 | 235.73 | 2,572,058 | -0.63(-0.27%) |