Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 289.00 | 289.36 | 285.83 | 287.39 | 78,302 | -2.57(-0.89%) |
Jun 27, 2019 | 280.65 | 290.31 | 280.06 | 289.96 | 58,361 | +9.21(+3.28%) |
Jun 26, 2019 | 289.53 | 289.53 | 280.75 | 280.75 | 43,354 | -7.46(-2.59%) |
Jun 25, 2019 | 286.97 | 292.53 | 286.84 | 288.22 | 37,900 | +2.46(+0.86%) |
Jun 24, 2019 | 290.62 | 291.71 | 284.27 | 285.76 | 36,899 | -4.68(-1.61%) |
Jun 21, 2019 | 288.85 | 290.48 | 286.43 | 290.44 | 55,186 | +0.64(+0.22%) |
Jun 20, 2019 | 288.40 | 292.99 | 285.23 | 289.79 | 48,893 | +1.87(+0.65%) |
Jun 19, 2019 | 291.40 | 292.91 | 283.65 | 287.92 | 86,200 | -3.94(-1.35%) |
Jun 18, 2019 | 300.00 | 303.48 | 291.06 | 291.86 | 64,871 | -6.18(-2.08%) |
Jun 17, 2019 | 295.33 | 300.60 | 291.68 | 298.04 | 62,297 | +3.23(+1.09%) |
Jun 14, 2019 | 302.42 | 305.52 | 291.55 | 294.81 | 59,664 | -6.87(-2.28%) |
Jun 13, 2019 | 299.94 | 305.76 | 299.64 | 301.68 | 36,579 | +3.15(+1.06%) |
Jun 12, 2019 | 305.00 | 308.31 | 298.16 | 298.53 | 38,510 | -6.47(-2.12%) |
Jun 11, 2019 | 301.29 | 311.16 | 299.64 | 305.00 | 59,299 | +4.96(+1.65%) |
Jun 10, 2019 | 298.48 | 302.28 | 295.80 | 300.05 | 56,411 | +1.82(+0.61%) |
Jun 07, 2019 | 301.49 | 304.89 | 298.09 | 298.22 | 42,379 | -0.50(-0.17%) |
Jun 06, 2019 | 297.60 | 301.69 | 297.54 | 298.72 | 35,058 | +2.17(+0.73%) |
Jun 05, 2019 | 285.79 | 299.64 | 285.06 | 296.55 | 86,780 | +12.29(+4.32%) |
Jun 04, 2019 | 287.15 | 288.12 | 279.69 | 284.26 | 89,068 | -2.37(-0.83%) |
Jun 03, 2019 | 289.94 | 291.96 | 282.47 | 286.63 | 78,907 | -3.41(-1.18%) |
May 31, 2019 | 297.35 | 297.35 | 288.40 | 290.04 | 63,829 | -9.34(-3.12%) |
May 30, 2019 | 293.86 | 300.46 | 289.55 | 299.38 | 66,405 | +5.31(+1.81%) |
May 29, 2019 | 292.91 | 296.05 | 286.11 | 294.07 | 61,998 | +0.52(+0.18%) |
May 28, 2019 | 294.87 | 301.56 | 291.95 | 293.55 | 93,128 | -1.61(-0.55%) |
May 24, 2019 | 294.22 | 298.85 | 291.44 | 295.16 | 69,035 | +2.82(+0.97%) |
May 23, 2019 | 305.30 | 306.39 | 289.41 | 292.34 | 128,103 | -13.76(-4.50%) |
May 22, 2019 | 299.44 | 307.49 | 294.00 | 306.10 | 82,609 | +7.85(+2.63%) |
May 21, 2019 | 303.00 | 310.56 | 296.36 | 298.24 | 127,193 | -3.21(-1.06%) |
May 20, 2019 | 299.64 | 302.21 | 283.12 | 301.45 | 184,223 | +0.81(+0.27%) |
May 17, 2019 | 308.94 | 324.61 | 297.73 | 300.64 | 239,802 | -11.42(-3.66%) |
May 16, 2019 | 312.61 | 336.85 | 304.25 | 312.06 | 208,702 | -1.23(-0.39%) |
May 15, 2019 | 348.62 | 348.62 | 297.92 | 313.29 | 259,185 | -36.76(-10.50%) |
May 14, 2019 | 386.24 | 397.01 | 349.53 | 350.06 | 219,529 | -33.96(-8.84%) |
May 13, 2019 | 367.08 | 388.23 | 362.30 | 384.01 | 107,826 | +12.53(+3.37%) |
May 10, 2019 | 355.22 | 375.37 | 355.22 | 371.48 | 116,517 | +16.60(+4.68%) |
May 09, 2019 | 344.08 | 356.73 | 338.39 | 354.89 | 86,599 | +10.45(+3.03%) |
May 08, 2019 | 317.99 | 352.67 | 315.20 | 344.44 | 118,661 | +18.31(+5.61%) |
May 07, 2019 | 323.89 | 332.59 | 311.06 | 326.13 | 112,915 | +0.29(+0.09%) |
May 06, 2019 | 316.09 | 326.40 | 308.57 | 325.85 | 51,526 | +5.18(+1.61%) |
May 03, 2019 | 316.92 | 323.37 | 314.73 | 320.67 | 76,532 | +5.19(+1.64%) |
May 02, 2019 | 315.51 | 321.33 | 309.31 | 315.48 | 45,924 | +0.28(+0.09%) |
May 01, 2019 | 312.63 | 318.47 | 308.01 | 315.20 | 72,986 | +3.05(+0.98%) |
Apr 30, 2019 | 315.28 | 316.57 | 309.14 | 312.15 | 64,624 | -2.85(-0.91%) |
Apr 29, 2019 | 317.24 | 326.00 | 314.62 | 315.00 | 44,331 | -3.43(-1.08%) |
Apr 26, 2019 | 320.76 | 329.36 | 315.82 | 318.43 | 58,831 | -0.89(-0.28%) |
Apr 25, 2019 | 307.47 | 321.43 | 306.79 | 319.32 | 52,606 | +11.86(+3.86%) |
Apr 24, 2019 | 296.82 | 311.78 | 294.02 | 307.46 | 56,283 | +10.56(+3.56%) |
Apr 23, 2019 | 292.37 | 297.48 | 290.77 | 296.90 | 41,828 | +5.19(+1.78%) |
Apr 22, 2019 | 289.95 | 295.79 | 289.60 | 291.71 | 51,386 | +1.81(+0.63%) |
Apr 18, 2019 | 283.12 | 290.49 | 281.36 | 289.89 | 35,951 | +7.06(+2.50%) |
Apr 17, 2019 | 284.29 | 285.58 | 277.33 | 282.83 | 41,245 | -0.90(-0.32%) |
Apr 16, 2019 | 287.23 | 289.81 | 281.50 | 283.73 | 40,989 | -2.38(-0.83%) |
Apr 15, 2019 | 278.78 | 286.94 | 278.78 | 286.11 | 35,750 | +7.33(+2.63%) |
Apr 12, 2019 | 282.81 | 284.05 | 278.29 | 278.78 | 39,390 | -3.02(-1.07%) |
Apr 11, 2019 | 283.47 | 285.03 | 280.61 | 281.80 | 37,648 | -1.00(-0.35%) |
Apr 10, 2019 | 279.41 | 286.93 | 278.46 | 282.80 | 62,477 | +2.96(+1.06%) |
Apr 09, 2019 | 278.82 | 282.14 | 278.28 | 279.85 | 52,514 | +0.38(+0.14%) |
Apr 08, 2019 | 283.89 | 285.10 | 278.39 | 279.46 | 49,766 | -5.35(-1.88%) |
Apr 05, 2019 | 280.21 | 287.77 | 280.21 | 284.82 | 68,777 | +2.04(+0.72%) |
Apr 04, 2019 | 277.61 | 282.81 | 275.60 | 282.77 | 44,955 | +8.52(+3.11%) |
Apr 03, 2019 | 272.11 | 281.06 | 272.11 | 274.25 | 54,628 | +2.04(+0.75%) |
Apr 02, 2019 | 268.43 | 272.21 | 262.76 | 272.21 | 44,359 | +2.75(+1.02%) |