Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 259.35 | 265.15 | 258.64 | 264.29 | 550,144 | +2.10(+0.80%) |
May 30, 2019 | 262.63 | 263.83 | 257.67 | 262.19 | 538,165 | -0.43(-0.16%) |
May 29, 2019 | 263.70 | 264.57 | 260.39 | 262.61 | 450,275 | -2.84(-1.07%) |
May 28, 2019 | 267.75 | 271.30 | 263.70 | 265.45 | 500,992 | -1.78(-0.67%) |
May 24, 2019 | 271.13 | 271.32 | 266.61 | 267.23 | 334,401 | -2.55(-0.95%) |
May 23, 2019 | 266.90 | 270.18 | 265.75 | 269.78 | 427,685 | +0.83(+0.31%) |
May 22, 2019 | 269.49 | 271.79 | 267.77 | 268.95 | 298,356 | -0.51(-0.19%) |
May 21, 2019 | 272.01 | 275.54 | 267.71 | 269.46 | 616,017 | +0.10(+0.04%) |
May 20, 2019 | 263.92 | 271.52 | 263.60 | 269.36 | 699,719 | +3.41(+1.28%) |
May 17, 2019 | 261.57 | 266.99 | 260.16 | 265.94 | 528,781 | +3.23(+1.23%) |
May 16, 2019 | 263.06 | 265.91 | 260.67 | 262.72 | 475,808 | +1.11(+0.42%) |
May 15, 2019 | 257.19 | 262.87 | 255.55 | 261.61 | 354,552 | +3.60(+1.40%) |
May 14, 2019 | 258.73 | 260.50 | 256.32 | 258.01 | 475,044 | -0.97(-0.37%) |
May 13, 2019 | 258.42 | 259.20 | 250.57 | 258.97 | 793,837 | -4.25(-1.61%) |
May 10, 2019 | 265.75 | 268.96 | 260.11 | 263.22 | 751,821 | -3.58(-1.34%) |
May 09, 2019 | 265.29 | 268.07 | 263.13 | 266.80 | 657,625 | -0.94(-0.35%) |
May 08, 2019 | 261.07 | 268.46 | 260.34 | 267.74 | 557,477 | +5.45(+2.08%) |
May 07, 2019 | 264.25 | 266.22 | 260.38 | 262.29 | 606,777 | -4.38(-1.64%) |
May 06, 2019 | 259.57 | 268.42 | 259.52 | 266.67 | 609,507 | +2.15(+0.81%) |
May 03, 2019 | 261.51 | 265.17 | 259.37 | 264.52 | 804,805 | +5.13(+1.98%) |
May 02, 2019 | 256.04 | 259.53 | 255.87 | 259.39 | 589,745 | +2.70(+1.05%) |
May 01, 2019 | 256.25 | 259.71 | 255.41 | 256.68 | 454,245 | +0.83(+0.33%) |
Apr 30, 2019 | 254.84 | 258.36 | 254.12 | 255.85 | 758,854 | +1.62(+0.64%) |
Apr 29, 2019 | 258.55 | 258.89 | 250.90 | 254.24 | 870,376 | -4.31(-1.67%) |
Apr 26, 2019 | 261.40 | 264.18 | 257.88 | 258.55 | 641,517 | -2.86(-1.09%) |
Apr 25, 2019 | 266.92 | 267.09 | 256.83 | 261.40 | 1,433,302 | -6.59(-2.46%) |
Apr 24, 2019 | 271.38 | 285.61 | 265.82 | 267.99 | 4,011,339 | +12.50(+4.89%) |
Apr 23, 2019 | 252.47 | 256.86 | 252.11 | 255.49 | 1,844,120 | +3.97(+1.58%) |
Apr 22, 2019 | 253.23 | 254.05 | 250.85 | 251.52 | 1,848,321 | -1.52(-0.60%) |
Apr 18, 2019 | 252.12 | 256.11 | 251.60 | 253.04 | 1,027,845 | +2.23(+0.89%) |
Apr 17, 2019 | 248.69 | 253.34 | 247.29 | 250.81 | 1,682,219 | +9.37(+3.88%) |
Apr 16, 2019 | 245.72 | 247.49 | 239.02 | 241.44 | 911,080 | -3.37(-1.37%) |
Apr 15, 2019 | 242.30 | 245.35 | 237.45 | 244.81 | 735,441 | +1.22(+0.50%) |
Apr 12, 2019 | 242.72 | 245.79 | 239.85 | 243.59 | 887,084 | +1.95(+0.81%) |
Apr 11, 2019 | 236.71 | 243.95 | 236.67 | 241.64 | 1,202,935 | +6.25(+2.66%) |
Apr 10, 2019 | 235.45 | 235.96 | 233.08 | 235.39 | 837,156 | +1.05(+0.45%) |
Apr 09, 2019 | 233.14 | 235.61 | 232.89 | 234.34 | 900,536 | +0.31(+0.13%) |
Apr 08, 2019 | 239.86 | 240.60 | 233.27 | 234.03 | 860,066 | -6.68(-2.77%) |
Apr 05, 2019 | 236.23 | 240.72 | 234.51 | 240.70 | 935,308 | +5.31(+2.26%) |
Apr 04, 2019 | 240.29 | 240.52 | 232.84 | 235.39 | 819,116 | -3.94(-1.65%) |
Apr 03, 2019 | 234.46 | 239.99 | 231.42 | 239.33 | 1,062,810 | +7.46(+3.22%) |
Apr 02, 2019 | 236.39 | 237.06 | 231.60 | 231.87 | 1,150,999 | -4.00(-1.70%) |
Apr 01, 2019 | 244.63 | 245.15 | 235.86 | 235.87 | 1,410,313 | -8.18(-3.35%) |
Mar 29, 2019 | 241.12 | 246.33 | 240.34 | 244.05 | 1,175,693 | +3.95(+1.65%) |
Mar 28, 2019 | 233.89 | 240.33 | 231.62 | 240.10 | 956,984 | +5.99(+2.56%) |
Mar 27, 2019 | 231.49 | 235.90 | 231.49 | 234.10 | 608,362 | +2.06(+0.89%) |
Mar 26, 2019 | 231.08 | 232.34 | 229.69 | 232.04 | 721,580 | +2.69(+1.17%) |
Mar 25, 2019 | 226.48 | 231.00 | 226.28 | 229.36 | 725,167 | +3.13(+1.38%) |
Mar 22, 2019 | 230.15 | 231.66 | 226.15 | 226.23 | 896,602 | -5.48(-2.37%) |
Mar 21, 2019 | 230.75 | 234.23 | 230.75 | 231.71 | 746,295 | +1.05(+0.46%) |
Mar 20, 2019 | 235.08 | 235.10 | 228.76 | 230.66 | 674,138 | -4.56(-1.94%) |
Mar 19, 2019 | 235.92 | 237.20 | 231.58 | 235.22 | 1,406,025 | +5.06(+2.20%) |
Mar 18, 2019 | 231.48 | 234.49 | 227.48 | 230.16 | 1,103,498 | -0.81(-0.35%) |
Mar 15, 2019 | 234.37 | 234.51 | 229.97 | 230.97 | 1,097,856 | -2.82(-1.21%) |
Mar 14, 2019 | 232.14 | 234.58 | 229.21 | 233.79 | 732,476 | +2.39(+1.03%) |
Mar 13, 2019 | 228.20 | 233.97 | 226.69 | 231.40 | 978,184 | +5.06(+2.24%) |
Mar 12, 2019 | 233.35 | 233.47 | 226.28 | 226.34 | 1,340,572 | -6.59(-2.83%) |
Mar 11, 2019 | 236.54 | 236.84 | 231.29 | 232.93 | 932,530 | -3.33(-1.41%) |
Mar 08, 2019 | 231.96 | 236.34 | 231.28 | 236.26 | 789,871 | +2.43(+1.04%) |
Mar 07, 2019 | 234.72 | 234.86 | 231.59 | 233.82 | 482,184 | -0.62(-0.27%) |
Mar 06, 2019 | 235.46 | 236.85 | 233.34 | 234.45 | 570,917 | -0.69(-0.29%) |
Mar 05, 2019 | 235.68 | 238.26 | 233.46 | 235.13 | 622,291 | +0.72(+0.31%) |
Mar 04, 2019 | 236.49 | 238.12 | 231.06 | 234.42 | 823,135 | -2.04(-0.86%) |