Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 282.26 | 282.39 | 275.54 | 282.21 | 2,629,200 | -0.21(-0.07%) |
Jun 27, 2019 | 279.49 | 284.25 | 278.81 | 282.42 | 1,116,626 | +3.58(+1.28%) |
Jun 26, 2019 | 285.18 | 285.80 | 277.11 | 278.84 | 1,474,568 | -6.34(-2.22%) |
Jun 25, 2019 | 289.98 | 291.35 | 284.07 | 285.18 | 1,750,131 | -5.35(-1.84%) |
Jun 24, 2019 | 293.79 | 294.86 | 286.61 | 290.53 | 1,523,756 | -3.23(-1.10%) |
Jun 21, 2019 | 292.37 | 294.83 | 289.43 | 293.76 | 1,965,500 | +2.53(+0.87%) |
Jun 20, 2019 | 292.46 | 294.37 | 289.38 | 291.23 | 1,525,819 | +0.16(+0.05%) |
Jun 19, 2019 | 288.11 | 292.15 | 286.52 | 291.07 | 1,115,120 | +2.74(+0.95%) |
Jun 18, 2019 | 288.37 | 290.19 | 286.50 | 288.33 | 1,829,538 | +0.88(+0.31%) |
Jun 17, 2019 | 285.45 | 288.05 | 285.19 | 287.45 | 1,084,984 | +2.13(+0.75%) |
Jun 14, 2019 | 286.00 | 286.95 | 282.51 | 285.32 | 1,426,400 | +0.22(+0.08%) |
Jun 13, 2019 | 281.20 | 285.30 | 280.76 | 285.10 | 1,073,859 | +4.00(+1.42%) |
Jun 12, 2019 | 282.89 | 283.44 | 278.68 | 281.10 | 1,268,560 | -2.35(-0.83%) |
Jun 11, 2019 | 282.14 | 285.86 | 281.87 | 283.45 | 1,485,589 | +1.31(+0.46%) |
Jun 10, 2019 | 280.00 | 282.49 | 277.93 | 282.14 | 1,232,724 | +4.01(+1.44%) |
Jun 07, 2019 | 277.54 | 279.85 | 276.31 | 278.13 | 1,377,400 | +0.63(+0.23%) |
Jun 06, 2019 | 280.00 | 281.67 | 277.14 | 277.50 | 1,612,436 | +0.58(+0.21%) |
Jun 05, 2019 | 282.82 | 282.82 | 274.11 | 276.92 | 1,487,793 | -2.89(-1.03%) |
Jun 04, 2019 | 277.08 | 281.14 | 276.53 | 279.81 | 1,722,521 | +3.37(+1.22%) |
Jun 03, 2019 | 277.43 | 281.59 | 273.80 | 276.44 | 2,270,146 | -1.54(-0.55%) |
May 31, 2019 | 276.45 | 279.77 | 273.73 | 277.98 | 2,056,600 | +0.16(+0.06%) |
May 30, 2019 | 276.55 | 279.26 | 275.06 | 277.82 | 1,113,835 | +2.25(+0.82%) |
May 29, 2019 | 270.44 | 276.92 | 269.44 | 275.57 | 1,672,209 | +3.31(+1.22%) |
May 28, 2019 | 278.12 | 279.10 | 272.19 | 272.26 | 1,581,752 | -4.99(-1.80%) |
May 24, 2019 | 277.19 | 279.92 | 275.02 | 277.25 | 1,362,800 | -0.47(-0.17%) |
May 23, 2019 | 275.08 | 278.01 | 273.41 | 277.72 | 1,683,059 | +0.58(+0.21%) |
May 22, 2019 | 274.65 | 280.25 | 274.39 | 277.14 | 1,538,033 | +0.08(+0.03%) |
May 21, 2019 | 269.00 | 278.29 | 268.01 | 277.06 | 2,404,356 | +10.75(+4.04%) |
May 20, 2019 | 264.99 | 266.88 | 262.58 | 266.31 | 1,207,679 | +1.24(+0.47%) |
May 17, 2019 | 261.35 | 267.84 | 261.00 | 265.07 | 879,400 | +1.25(+0.47%) |
May 16, 2019 | 259.32 | 269.44 | 259.14 | 263.82 | 1,524,868 | +5.17(+2.00%) |
May 15, 2019 | 259.27 | 262.95 | 257.50 | 258.65 | 2,055,847 | -2.68(-1.03%) |
May 14, 2019 | 262.75 | 264.75 | 261.20 | 261.33 | 1,260,605 | +0.13(+0.05%) |
May 13, 2019 | 264.49 | 266.02 | 258.58 | 261.20 | 2,501,265 | -7.11(-2.65%) |
May 10, 2019 | 268.77 | 269.82 | 261.69 | 268.31 | 1,467,900 | +2.26(+0.85%) |
May 09, 2019 | 261.60 | 267.89 | 260.35 | 266.05 | 1,471,222 | +1.40(+0.53%) |
May 08, 2019 | 264.71 | 266.89 | 260.26 | 264.65 | 1,228,079 | -0.24(-0.09%) |
May 07, 2019 | 267.37 | 269.40 | 262.29 | 264.89 | 1,473,437 | -3.81(-1.42%) |
May 06, 2019 | 257.25 | 269.75 | 256.10 | 268.70 | 1,686,207 | +7.00(+2.67%) |
May 03, 2019 | 262.01 | 263.34 | 257.14 | 261.70 | 1,231,600 | +0.11(+0.04%) |
May 02, 2019 | 260.77 | 262.01 | 255.43 | 261.59 | 1,604,550 | +0.87(+0.33%) |
May 01, 2019 | 262.26 | 264.91 | 256.63 | 260.72 | 1,854,905 | -2.31(-0.88%) |
Apr 30, 2019 | 266.33 | 268.17 | 260.00 | 263.03 | 2,341,405 | -3.26(-1.22%) |
Apr 29, 2019 | 266.70 | 268.17 | 262.54 | 266.29 | 2,248,236 | -0.11(-0.04%) |
Apr 26, 2019 | 258.00 | 266.77 | 257.43 | 266.40 | 4,127,600 | +10.49(+4.10%) |
Apr 25, 2019 | 249.00 | 257.53 | 248.25 | 255.91 | 3,185,714 | +4.91(+1.96%) |
Apr 24, 2019 | 248.30 | 253.99 | 247.75 | 251.00 | 3,264,177 | +0.36(+0.14%) |
Apr 23, 2019 | 245.25 | 252.16 | 244.08 | 250.64 | 3,761,805 | +6.64(+2.72%) |
Apr 22, 2019 | 240.74 | 245.24 | 239.07 | 244.00 | 3,303,039 | +4.38(+1.83%) |
Apr 18, 2019 | 238.02 | 241.44 | 230.51 | 239.62 | 3,977,800 | +3.37(+1.43%) |
Apr 17, 2019 | 243.40 | 243.83 | 227.16 | 236.25 | 7,072,468 | -8.88(-3.62%) |
Apr 16, 2019 | 266.43 | 267.49 | 241.19 | 245.13 | 6,398,671 | -17.75(-6.75%) |
Apr 15, 2019 | 254.60 | 264.65 | 254.50 | 262.88 | 4,079,633 | +10.03(+3.97%) |
Apr 12, 2019 | 276.89 | 276.89 | 249.15 | 252.85 | 7,351,900 | -23.44(-8.48%) |
Apr 11, 2019 | 289.70 | 290.94 | 275.35 | 276.29 | 2,381,023 | -11.75(-4.08%) |
Apr 10, 2019 | 290.42 | 291.19 | 286.36 | 288.04 | 1,008,226 | -2.06(-0.71%) |
Apr 09, 2019 | 288.25 | 291.29 | 286.72 | 290.10 | 1,095,329 | +0.60(+0.21%) |
Apr 08, 2019 | 293.14 | 293.65 | 288.92 | 289.50 | 997,808 | -3.81(-1.30%) |
Apr 05, 2019 | 291.22 | 293.56 | 289.20 | 293.31 | 1,072,900 | +2.11(+0.72%) |
Apr 04, 2019 | 288.33 | 292.08 | 287.33 | 291.20 | 760,580 | +3.54(+1.23%) |
Apr 03, 2019 | 289.73 | 291.00 | 285.74 | 287.66 | 1,015,258 | -0.54(-0.19%) |
Apr 02, 2019 | 289.43 | 289.69 | 285.39 | 288.20 | 1,163,190 | -0.13(-0.05%) |