Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 271.60 | 272.45 | 271.07 | 272.03 | 6,231,666 | +1.36(+0.50%) |
Jun 27, 2019 | 270.40 | 271.09 | 270.05 | 270.67 | 2,949,678 | +1.11(+0.41%) |
Jun 26, 2019 | 270.80 | 271.33 | 269.51 | 269.56 | 4,561,854 | -0.31(-0.11%) |
Jun 25, 2019 | 272.58 | 272.64 | 269.77 | 269.87 | 3,223,014 | -2.64(-0.97%) |
Jun 24, 2019 | 273.09 | 273.43 | 272.40 | 272.51 | 3,845,703 | -0.28(-0.10%) |
Jun 21, 2019 | 272.99 | 274.29 | 272.69 | 272.79 | 3,931,021 | -0.42(-0.15%) |
Jun 20, 2019 | 273.48 | 273.71 | 271.23 | 273.20 | 4,774,874 | +2.56(+0.95%) |
Jun 19, 2019 | 270.22 | 271.24 | 269.29 | 270.64 | 8,237,674 | +0.73(+0.27%) |
Jun 18, 2019 | 269.15 | 271.15 | 268.80 | 269.91 | 5,007,697 | +2.50(+0.94%) |
Jun 17, 2019 | 267.42 | 268.06 | 267.10 | 267.40 | 2,720,912 | +0.25(+0.09%) |
Jun 14, 2019 | 267.21 | 267.78 | 266.38 | 267.16 | 2,180,464 | -0.34(-0.13%) |
Jun 13, 2019 | 267.30 | 267.82 | 266.59 | 267.50 | 2,511,582 | +1.22(+0.46%) |
Jun 12, 2019 | 266.62 | 267.16 | 265.86 | 266.28 | 2,518,570 | -0.60(-0.23%) |
Jun 11, 2019 | 268.76 | 269.15 | 266.18 | 266.88 | 3,187,012 | -0.05(-0.02%) |
Jun 10, 2019 | 267.26 | 268.59 | 266.81 | 266.93 | 4,211,172 | +1.22(+0.46%) |
Jun 07, 2019 | 264.08 | 266.77 | 263.90 | 265.71 | 3,466,982 | +2.67(+1.01%) |
Jun 06, 2019 | 261.62 | 263.71 | 260.96 | 263.04 | 4,681,622 | +1.74(+0.67%) |
Jun 05, 2019 | 260.74 | 261.33 | 258.87 | 261.30 | 5,095,428 | +2.22(+0.86%) |
Jun 04, 2019 | 255.88 | 259.21 | 255.44 | 259.08 | 3,923,352 | +5.56(+2.19%) |
Jun 03, 2019 | 254.22 | 255.36 | 252.16 | 253.52 | 6,093,187 | -0.84(-0.33%) |
May 31, 2019 | 255.06 | 255.88 | 254.19 | 254.36 | 5,917,919 | -3.28(-1.27%) |
May 30, 2019 | 257.72 | 258.60 | 256.55 | 257.64 | 4,185,592 | +0.58(+0.22%) |
May 29, 2019 | 257.55 | 257.94 | 255.52 | 257.06 | 7,048,496 | -1.69(-0.65%) |
May 28, 2019 | 261.44 | 262.42 | 258.75 | 258.75 | 2,676,653 | -2.46(-0.94%) |
May 24, 2019 | 262.03 | 262.45 | 260.52 | 261.20 | 1,913,697 | +0.64(+0.25%) |
May 23, 2019 | 261.52 | 261.53 | 259.11 | 260.56 | 4,797,771 | -3.29(-1.25%) |
May 22, 2019 | 263.58 | 264.73 | 263.31 | 263.86 | 3,431,304 | -0.76(-0.29%) |
May 21, 2019 | 263.97 | 264.97 | 263.71 | 264.62 | 3,962,666 | +2.29(+0.87%) |
May 20, 2019 | 262.39 | 263.60 | 261.47 | 262.32 | 2,742,781 | -1.76(-0.67%) |
May 17, 2019 | 263.34 | 266.51 | 263.33 | 264.08 | 4,179,413 | -1.52(-0.57%) |
May 16, 2019 | 263.97 | 267.08 | 263.91 | 265.61 | 4,263,891 | +2.32(+0.88%) |
May 15, 2019 | 260.05 | 263.90 | 259.82 | 263.29 | 3,418,275 | +1.57(+0.60%) |
May 14, 2019 | 260.43 | 263.28 | 260.28 | 261.72 | 3,490,992 | +2.31(+0.89%) |
May 13, 2019 | 260.79 | 261.79 | 258.53 | 259.41 | 6,357,541 | -6.61(-2.48%) |
May 10, 2019 | 263.80 | 266.84 | 260.70 | 266.01 | 4,719,705 | +1.17(+0.44%) |
May 09, 2019 | 263.44 | 265.31 | 261.64 | 264.84 | 4,667,009 | -0.73(-0.28%) |
May 08, 2019 | 265.60 | 267.28 | 264.93 | 265.57 | 6,333,911 | -0.36(-0.13%) |
May 07, 2019 | 267.97 | 268.57 | 263.95 | 265.93 | 5,737,310 | -4.58(-1.69%) |
May 06, 2019 | 267.13 | 270.86 | 266.82 | 270.51 | 3,043,885 | -1.02(-0.38%) |
May 03, 2019 | 270.41 | 271.82 | 270.20 | 271.52 | 3,445,505 | +2.52(+0.94%) |
May 02, 2019 | 269.35 | 270.31 | 267.38 | 269.00 | 3,575,640 | -0.50(-0.18%) |
May 01, 2019 | 272.19 | 272.37 | 269.47 | 269.50 | 3,217,836 | -1.96(-0.72%) |
Apr 30, 2019 | 271.05 | 271.82 | 269.60 | 271.46 | 4,959,371 | +0.14(+0.05%) |
Apr 29, 2019 | 271.07 | 271.94 | 270.97 | 271.32 | 3,255,812 | +0.29(+0.11%) |
Apr 26, 2019 | 269.78 | 271.06 | 268.96 | 271.03 | 2,355,219 | +1.31(+0.49%) |
Apr 25, 2019 | 269.80 | 270.38 | 268.47 | 269.72 | 2,004,943 | -0.16(-0.06%) |
Apr 24, 2019 | 270.45 | 270.73 | 269.74 | 269.88 | 2,800,181 | -0.57(-0.21%) |
Apr 23, 2019 | 268.44 | 270.70 | 268.21 | 270.45 | 4,987,106 | +2.33(+0.87%) |
Apr 22, 2019 | 267.05 | 268.21 | 266.97 | 268.12 | 3,139,166 | +0.27(+0.10%) |
Apr 18, 2019 | 267.93 | 268.10 | 266.58 | 267.85 | 4,761,350 | +0.58(+0.22%) |
Apr 17, 2019 | 269.11 | 269.12 | 266.87 | 267.27 | 4,732,100 | -0.71(-0.26%) |
Apr 16, 2019 | 268.69 | 268.75 | 267.35 | 267.98 | 4,098,044 | +0.20(+0.08%) |
Apr 15, 2019 | 268.07 | 268.13 | 266.97 | 267.77 | 3,406,568 | -0.22(-0.08%) |
Apr 12, 2019 | 267.82 | 268.25 | 267.12 | 267.99 | 2,743,104 | +1.80(+0.68%) |
Apr 11, 2019 | 266.72 | 266.73 | 265.58 | 266.19 | 2,814,150 | -0.02(-0.01%) |
Apr 10, 2019 | 265.75 | 266.32 | 265.34 | 266.21 | 3,138,106 | +0.87(+0.33%) |
Apr 09, 2019 | 265.76 | 266.03 | 264.78 | 265.34 | 4,350,321 | -1.38(-0.52%) |
Apr 08, 2019 | 266.04 | 266.79 | 265.38 | 266.72 | 2,717,185 | +0.29(+0.11%) |
Apr 05, 2019 | 265.88 | 266.52 | 265.59 | 266.43 | 4,282,762 | +1.21(+0.46%) |
Apr 04, 2019 | 264.86 | 265.45 | 264.13 | 265.21 | 3,727,037 | +0.63(+0.24%) |
Apr 03, 2019 | 265.32 | 265.74 | 263.87 | 264.58 | 3,748,490 | +0.48(+0.18%) |
Apr 02, 2019 | 264.15 | 264.32 | 263.30 | 264.10 | 7,808,099 | +0.06(+0.02%) |