Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 280.85 | 283.87 | 279.53 | 279.64 | 723,954 | -4.83(-1.70%) |
May 30, 2019 | 281.88 | 285.77 | 281.88 | 284.48 | 1,197,365 | +3.49(+1.24%) |
May 29, 2019 | 281.69 | 282.56 | 278.87 | 280.99 | 624,733 | -2.04(-0.72%) |
May 28, 2019 | 285.46 | 287.18 | 282.45 | 283.02 | 1,518,326 | -3.53(-1.23%) |
May 24, 2019 | 286.87 | 289.06 | 284.44 | 286.55 | 788,039 | +0.90(+0.31%) |
May 23, 2019 | 288.05 | 288.52 | 282.92 | 285.65 | 1,191,316 | -5.09(-1.75%) |
May 22, 2019 | 289.92 | 291.13 | 288.66 | 290.74 | 1,036,876 | +0.36(+0.12%) |
May 21, 2019 | 289.36 | 291.54 | 284.28 | 290.38 | 1,508,687 | +1.52(+0.53%) |
May 20, 2019 | 281.25 | 289.25 | 280.99 | 288.86 | 1,554,616 | +7.25(+2.57%) |
May 17, 2019 | 278.08 | 283.49 | 276.90 | 281.61 | 1,276,371 | +1.82(+0.65%) |
May 16, 2019 | 272.02 | 281.30 | 271.57 | 279.79 | 1,139,388 | +9.38(+3.47%) |
May 15, 2019 | 269.79 | 272.52 | 267.48 | 270.41 | 675,114 | -1.06(-0.39%) |
May 14, 2019 | 271.63 | 275.44 | 270.42 | 271.46 | 1,368,848 | +0.15(+0.05%) |
May 13, 2019 | 270.90 | 272.47 | 268.29 | 271.32 | 1,074,930 | -4.88(-1.77%) |
May 10, 2019 | 270.54 | 276.39 | 269.89 | 276.20 | 1,544,170 | +5.33(+1.97%) |
May 09, 2019 | 263.80 | 272.02 | 263.65 | 270.88 | 1,225,879 | +4.08(+1.53%) |
May 08, 2019 | 264.68 | 267.69 | 264.18 | 266.80 | 727,237 | +2.00(+0.76%) |
May 07, 2019 | 265.86 | 266.13 | 261.29 | 264.80 | 796,865 | -2.72(-1.02%) |
May 06, 2019 | 264.39 | 268.46 | 263.32 | 267.52 | 597,858 | -0.64(-0.24%) |
May 03, 2019 | 267.25 | 268.34 | 266.59 | 268.16 | 1,061,501 | +1.94(+0.73%) |
May 02, 2019 | 264.90 | 267.31 | 263.24 | 266.22 | 1,119,634 | +0.57(+0.21%) |
May 01, 2019 | 266.23 | 268.98 | 265.33 | 265.65 | 899,349 | -0.55(-0.21%) |
Apr 30, 2019 | 264.88 | 266.93 | 263.09 | 266.20 | 1,013,887 | +3.59(+1.37%) |
Apr 29, 2019 | 260.40 | 264.17 | 259.39 | 262.61 | 1,039,397 | +2.63(+1.01%) |
Apr 26, 2019 | 256.98 | 261.55 | 254.94 | 259.98 | 1,038,086 | +3.62(+1.41%) |
Apr 25, 2019 | 256.55 | 258.11 | 251.32 | 256.36 | 1,414,078 | -0.74(-0.29%) |
Apr 24, 2019 | 265.87 | 266.70 | 255.50 | 257.10 | 2,656,641 | -11.58(-4.31%) |
Apr 23, 2019 | 264.17 | 270.80 | 263.93 | 268.68 | 1,827,800 | +8.93(+3.44%) |
Apr 22, 2019 | 257.28 | 260.11 | 255.96 | 259.76 | 538,980 | +1.59(+0.62%) |
Apr 18, 2019 | 256.43 | 259.49 | 255.37 | 258.17 | 594,079 | +2.19(+0.86%) |
Apr 17, 2019 | 260.28 | 260.59 | 255.89 | 255.97 | 725,181 | -2.61(-1.01%) |
Apr 16, 2019 | 257.56 | 259.19 | 256.79 | 258.58 | 663,018 | +1.28(+0.50%) |
Apr 15, 2019 | 259.79 | 260.45 | 257.29 | 257.31 | 516,626 | -2.60(-1.00%) |
Apr 12, 2019 | 255.51 | 260.18 | 255.51 | 259.90 | 1,207,325 | +5.20(+2.04%) |
Apr 11, 2019 | 249.80 | 255.19 | 249.32 | 254.71 | 720,841 | +6.30(+2.54%) |
Apr 10, 2019 | 250.66 | 251.47 | 247.39 | 248.41 | 843,446 | -2.70(-1.08%) |
Apr 09, 2019 | 252.76 | 253.63 | 250.40 | 251.11 | 527,354 | -3.15(-1.24%) |
Apr 08, 2019 | 252.51 | 254.55 | 251.12 | 254.26 | 661,658 | +0.55(+0.22%) |
Apr 05, 2019 | 252.33 | 253.76 | 249.96 | 253.71 | 799,801 | +4.86(+1.95%) |
Apr 04, 2019 | 245.63 | 250.77 | 244.93 | 248.85 | 1,229,680 | +3.90(+1.59%) |
Apr 03, 2019 | 251.48 | 251.48 | 242.87 | 244.95 | 1,439,228 | -6.03(-2.40%) |
Apr 02, 2019 | 251.92 | 253.01 | 250.31 | 250.98 | 590,975 | -0.72(-0.28%) |
Apr 01, 2019 | 248.96 | 253.08 | 248.96 | 251.69 | 826,786 | +4.14(+1.67%) |
Mar 29, 2019 | 246.86 | 248.52 | 246.15 | 247.55 | 1,018,156 | +2.39(+0.97%) |
Mar 28, 2019 | 243.46 | 245.70 | 242.25 | 245.17 | 1,176,236 | +2.83(+1.17%) |
Mar 27, 2019 | 244.07 | 246.54 | 241.76 | 242.34 | 870,110 | -1.77(-0.73%) |
Mar 26, 2019 | 248.47 | 249.17 | 242.34 | 244.11 | 1,166,115 | -2.53(-1.02%) |
Mar 25, 2019 | 247.01 | 247.94 | 245.03 | 246.64 | 606,947 | +0.22(+0.09%) |
Mar 22, 2019 | 249.75 | 249.75 | 245.35 | 246.42 | 904,023 | -3.78(-1.51%) |
Mar 21, 2019 | 247.31 | 251.33 | 247.21 | 250.20 | 666,900 | +1.86(+0.75%) |
Mar 20, 2019 | 248.85 | 250.47 | 246.55 | 248.34 | 946,491 | -0.50(-0.20%) |
Mar 19, 2019 | 253.48 | 255.86 | 248.44 | 248.85 | 1,121,153 | -3.56(-1.41%) |
Mar 18, 2019 | 249.20 | 253.27 | 248.49 | 252.41 | 1,311,169 | +3.38(+1.36%) |
Mar 15, 2019 | 251.87 | 252.98 | 248.00 | 249.03 | 2,942,189 | -3.25(-1.29%) |
Mar 14, 2019 | 255.67 | 257.30 | 251.88 | 252.28 | 875,639 | -4.05(-1.58%) |
Mar 13, 2019 | 252.53 | 257.68 | 251.97 | 256.33 | 976,648 | +3.66(+1.45%) |
Mar 12, 2019 | 256.56 | 257.10 | 251.97 | 252.67 | 1,106,740 | -3.72(-1.45%) |
Mar 11, 2019 | 251.56 | 256.52 | 250.29 | 256.39 | 826,387 | +2.99(+1.18%) |
Mar 08, 2019 | 252.98 | 253.59 | 250.13 | 253.39 | 693,400 | -0.44(-0.17%) |
Mar 07, 2019 | 257.11 | 257.11 | 250.71 | 253.84 | 1,423,474 | -3.69(-1.43%) |
Mar 06, 2019 | 260.14 | 261.65 | 257.45 | 257.53 | 595,911 | -2.21(-0.85%) |
Mar 05, 2019 | 260.57 | 261.66 | 259.22 | 259.74 | 724,314 | -0.21(-0.08%) |
Mar 04, 2019 | 264.03 | 266.59 | 259.03 | 259.95 | 767,610 | -3.58(-1.36%) |