Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 314.48 | 318.22 | 312.90 | 318.04 | 1,565,558 | +3.89(+1.24%) |
Jun 27, 2019 | 314.88 | 315.39 | 312.54 | 314.14 | 944,772 | -0.36(-0.11%) |
Jun 26, 2019 | 316.37 | 316.69 | 312.31 | 314.50 | 1,117,524 | -0.93(-0.29%) |
Jun 25, 2019 | 314.94 | 317.38 | 314.71 | 315.43 | 1,336,231 | +0.51(+0.16%) |
Jun 24, 2019 | 315.32 | 317.46 | 314.71 | 314.92 | 2,019,497 | +0.54(+0.17%) |
Jun 21, 2019 | 316.89 | 317.34 | 312.81 | 314.38 | 1,765,825 | -3.01(-0.95%) |
Jun 20, 2019 | 312.99 | 317.85 | 312.94 | 317.39 | 1,199,110 | +6.19(+1.99%) |
Jun 19, 2019 | 309.48 | 311.92 | 308.98 | 311.20 | 933,528 | +1.93(+0.63%) |
Jun 18, 2019 | 305.75 | 309.94 | 304.78 | 309.27 | 944,638 | +4.22(+1.39%) |
Jun 17, 2019 | 307.26 | 308.30 | 303.36 | 305.05 | 1,033,533 | -1.27(-0.41%) |
Jun 14, 2019 | 305.39 | 308.34 | 304.83 | 306.31 | 1,210,975 | +0.93(+0.30%) |
Jun 13, 2019 | 304.07 | 305.93 | 301.29 | 305.39 | 1,376,121 | +3.12(+1.03%) |
Jun 12, 2019 | 301.14 | 302.81 | 299.47 | 302.26 | 1,293,845 | +1.29(+0.43%) |
Jun 11, 2019 | 307.95 | 308.42 | 298.20 | 300.98 | 1,925,309 | -6.61(-2.15%) |
Jun 10, 2019 | 313.16 | 313.74 | 306.83 | 307.59 | 1,550,270 | -3.18(-1.02%) |
Jun 07, 2019 | 309.21 | 311.57 | 308.29 | 310.77 | 1,286,876 | +2.37(+0.77%) |
Jun 06, 2019 | 309.14 | 309.99 | 306.32 | 308.40 | 1,314,212 | -0.16(-0.05%) |
Jun 05, 2019 | 306.18 | 308.69 | 304.89 | 308.55 | 2,000,964 | +2.93(+0.96%) |
Jun 04, 2019 | 302.59 | 305.91 | 302.59 | 305.62 | 1,798,374 | +4.18(+1.39%) |
Jun 03, 2019 | 295.76 | 301.62 | 295.61 | 301.44 | 1,537,777 | +5.27(+1.78%) |
May 31, 2019 | 295.33 | 298.44 | 295.24 | 296.17 | 1,170,625 | -1.07(-0.36%) |
May 30, 2019 | 295.53 | 298.55 | 295.31 | 297.23 | 971,329 | +2.28(+0.77%) |
May 29, 2019 | 292.73 | 295.84 | 291.43 | 294.96 | 1,343,244 | +1.26(+0.43%) |
May 28, 2019 | 294.62 | 296.64 | 293.01 | 293.69 | 4,095,005 | -0.77(-0.26%) |
May 24, 2019 | 296.11 | 296.94 | 293.16 | 294.47 | 1,457,886 | -1.12(-0.38%) |
May 23, 2019 | 295.29 | 296.78 | 292.12 | 295.59 | 1,628,523 | -0.24(-0.08%) |
May 22, 2019 | 298.39 | 298.39 | 295.43 | 295.83 | 1,206,633 | -3.13(-1.05%) |
May 21, 2019 | 298.66 | 299.70 | 295.10 | 298.96 | 1,263,164 | +1.69(+0.57%) |
May 20, 2019 | 293.13 | 299.26 | 293.13 | 297.28 | 1,597,089 | +3.49(+1.19%) |
May 17, 2019 | 292.45 | 296.36 | 292.45 | 293.78 | 1,459,267 | -1.22(-0.41%) |
May 16, 2019 | 291.98 | 295.23 | 291.05 | 295.00 | 1,256,739 | +4.56(+1.57%) |
May 15, 2019 | 291.44 | 291.80 | 286.78 | 290.44 | 1,296,567 | -1.76(-0.60%) |
May 14, 2019 | 292.06 | 296.32 | 290.97 | 292.20 | 1,347,895 | +0.69(+0.24%) |
May 13, 2019 | 291.40 | 295.30 | 289.62 | 291.50 | 1,727,668 | -5.20(-1.75%) |
May 10, 2019 | 293.28 | 296.94 | 291.42 | 296.70 | 1,386,326 | +1.73(+0.59%) |
May 09, 2019 | 290.31 | 295.82 | 288.52 | 294.97 | 1,721,687 | +4.50(+1.55%) |
May 08, 2019 | 287.62 | 292.82 | 287.14 | 290.47 | 1,246,851 | +2.85(+0.99%) |
May 07, 2019 | 290.96 | 290.96 | 285.83 | 287.62 | 1,353,408 | -4.19(-1.44%) |
May 06, 2019 | 287.27 | 292.51 | 286.98 | 291.81 | 935,087 | +1.43(+0.49%) |
May 03, 2019 | 289.95 | 291.74 | 287.88 | 290.38 | 928,091 | +1.32(+0.46%) |
May 02, 2019 | 288.58 | 289.18 | 285.31 | 289.05 | 1,107,361 | +0.61(+0.21%) |
May 01, 2019 | 290.53 | 293.10 | 288.21 | 288.44 | 1,270,527 | -1.29(-0.44%) |
Apr 30, 2019 | 286.42 | 290.19 | 285.50 | 289.73 | 1,139,065 | +4.12(+1.44%) |
Apr 29, 2019 | 285.45 | 287.84 | 284.41 | 285.61 | 1,115,068 | +0.23(+0.08%) |
Apr 26, 2019 | 286.49 | 287.49 | 284.30 | 285.39 | 1,004,943 | -0.47(-0.16%) |
Apr 25, 2019 | 287.05 | 290.51 | 285.50 | 285.86 | 1,733,154 | -1.09(-0.38%) |
Apr 24, 2019 | 290.23 | 291.86 | 284.96 | 286.94 | 2,404,431 | -2.59(-0.89%) |
Apr 23, 2019 | 283.81 | 293.20 | 282.07 | 289.53 | 3,941,030 | +15.51(+5.66%) |
Apr 22, 2019 | 273.15 | 274.89 | 272.30 | 274.02 | 1,516,657 | +0.87(+0.32%) |
Apr 18, 2019 | 270.35 | 273.43 | 268.99 | 273.16 | 1,273,694 | +3.27(+1.21%) |
Apr 17, 2019 | 270.51 | 271.56 | 269.26 | 269.89 | 1,198,368 | +0.38(+0.14%) |
Apr 16, 2019 | 268.77 | 270.00 | 267.80 | 269.50 | 959,439 | +1.17(+0.44%) |
Apr 15, 2019 | 269.42 | 269.45 | 267.31 | 268.33 | 994,922 | -0.86(-0.32%) |
Apr 12, 2019 | 266.85 | 269.26 | 266.00 | 269.19 | 1,026,111 | +3.57(+1.34%) |
Apr 11, 2019 | 260.96 | 265.83 | 260.76 | 265.62 | 954,246 | +5.62(+2.16%) |
Apr 10, 2019 | 262.70 | 262.80 | 258.44 | 260.00 | 1,410,690 | -3.09(-1.18%) |
Apr 09, 2019 | 264.55 | 264.74 | 261.80 | 263.09 | 997,603 | -2.59(-0.98%) |
Apr 08, 2019 | 262.49 | 265.86 | 261.34 | 265.68 | 1,290,241 | +2.68(+1.02%) |
Apr 05, 2019 | 260.68 | 263.07 | 260.51 | 263.00 | 811,317 | +2.53(+0.97%) |
Apr 04, 2019 | 259.16 | 262.54 | 258.93 | 260.47 | 908,189 | +2.09(+0.81%) |
Apr 03, 2019 | 263.90 | 264.59 | 257.41 | 258.39 | 1,355,536 | -5.07(-1.92%) |
Apr 02, 2019 | 264.99 | 266.65 | 263.26 | 263.46 | 1,003,933 | -1.03(-0.39%) |