Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 256.88 | 259.73 | 256.41 | 258.21 | 622,900 | -2.48(-0.95%) |
May 30, 2019 | 260.66 | 263.44 | 259.47 | 260.69 | 704,466 | +0.69(+0.27%) |
May 29, 2019 | 266.84 | 267.19 | 258.33 | 260.00 | 952,389 | -7.72(-2.88%) |
May 28, 2019 | 267.93 | 272.14 | 266.64 | 267.72 | 818,322 | +0.92(+0.34%) |
May 24, 2019 | 268.89 | 270.28 | 264.25 | 266.80 | 415,400 | +0.13(+0.05%) |
May 23, 2019 | 272.68 | 272.68 | 265.63 | 266.67 | 530,376 | -8.32(-3.03%) |
May 22, 2019 | 273.40 | 276.89 | 273.34 | 274.99 | 348,116 | +1.44(+0.53%) |
May 21, 2019 | 273.93 | 274.99 | 272.67 | 273.55 | 402,369 | +1.47(+0.54%) |
May 20, 2019 | 267.02 | 272.91 | 266.49 | 272.08 | 556,167 | +2.82(+1.05%) |
May 17, 2019 | 268.39 | 270.81 | 268.39 | 269.26 | 420,800 | -1.87(-0.69%) |
May 16, 2019 | 265.56 | 271.70 | 265.18 | 271.13 | 789,157 | +6.95(+2.63%) |
May 15, 2019 | 263.56 | 268.71 | 263.23 | 264.18 | 611,129 | -0.45(-0.17%) |
May 14, 2019 | 255.00 | 265.63 | 254.51 | 264.63 | 667,242 | +7.54(+2.93%) |
May 13, 2019 | 256.54 | 259.04 | 255.81 | 257.09 | 590,085 | -6.54(-2.48%) |
May 10, 2019 | 263.92 | 265.87 | 260.10 | 263.63 | 1,071,900 | -2.56(-0.96%) |
May 09, 2019 | 265.59 | 266.99 | 260.47 | 266.19 | 724,031 | +0.00(+0.00%) |
May 08, 2019 | 250.32 | 268.35 | 227.82 | 266.19 | 1,107,012 | +17.53(+7.05%) |
May 07, 2019 | 254.31 | 255.08 | 246.26 | 248.66 | 732,797 | -7.97(-3.11%) |
May 06, 2019 | 253.05 | 257.22 | 252.41 | 256.63 | 344,235 | -1.12(-0.43%) |
May 03, 2019 | 258.00 | 258.98 | 256.93 | 257.75 | 255,100 | +0.91(+0.35%) |
May 02, 2019 | 257.12 | 258.86 | 255.32 | 256.84 | 458,704 | -0.73(-0.28%) |
May 01, 2019 | 261.02 | 261.56 | 257.49 | 257.57 | 323,089 | -3.38(-1.30%) |
Apr 30, 2019 | 261.01 | 261.97 | 259.42 | 260.95 | 381,646 | +0.73(+0.28%) |
Apr 29, 2019 | 258.76 | 260.95 | 258.15 | 260.22 | 429,028 | +2.35(+0.91%) |
Apr 26, 2019 | 257.53 | 258.23 | 256.20 | 257.87 | 275,500 | +0.65(+0.25%) |
Apr 25, 2019 | 256.20 | 257.83 | 255.36 | 257.22 | 272,931 | +0.88(+0.34%) |
Apr 24, 2019 | 256.52 | 257.68 | 255.70 | 256.34 | 343,072 | -0.33(-0.13%) |
Apr 23, 2019 | 253.94 | 257.18 | 252.40 | 256.67 | 326,584 | +4.17(+1.65%) |
Apr 22, 2019 | 249.83 | 252.85 | 249.83 | 252.50 | 359,005 | +1.08(+0.43%) |
Apr 18, 2019 | 250.77 | 251.50 | 248.62 | 251.42 | 413,500 | +0.25(+0.10%) |
Apr 17, 2019 | 252.45 | 253.60 | 250.63 | 251.17 | 370,315 | -0.92(-0.36%) |
Apr 16, 2019 | 252.97 | 253.96 | 251.22 | 252.09 | 264,788 | +0.52(+0.21%) |
Apr 15, 2019 | 251.75 | 252.66 | 250.28 | 251.57 | 337,445 | +0.19(+0.08%) |
Apr 12, 2019 | 251.36 | 251.80 | 249.55 | 251.38 | 309,700 | +1.46(+0.58%) |
Apr 11, 2019 | 250.42 | 251.42 | 248.71 | 249.92 | 715,121 | -0.23(-0.09%) |
Apr 10, 2019 | 250.90 | 252.34 | 249.89 | 250.15 | 313,240 | -0.13(-0.05%) |
Apr 09, 2019 | 249.42 | 251.41 | 249.42 | 250.28 | 339,612 | -0.60(-0.24%) |
Apr 08, 2019 | 250.18 | 251.01 | 247.86 | 250.88 | 220,055 | +0.57(+0.23%) |
Apr 05, 2019 | 249.33 | 250.88 | 248.46 | 250.31 | 402,500 | +1.99(+0.80%) |
Apr 04, 2019 | 250.26 | 250.43 | 246.72 | 248.32 | 404,439 | -1.65(-0.66%) |
Apr 03, 2019 | 250.94 | 250.94 | 249.02 | 249.97 | 531,085 | -0.13(-0.05%) |
Apr 02, 2019 | 250.65 | 251.06 | 248.47 | 250.10 | 568,715 | +1.04(+0.42%) |
Apr 01, 2019 | 248.82 | 250.82 | 246.90 | 249.06 | 920,265 | +2.47(+1.00%) |
Mar 29, 2019 | 245.32 | 246.81 | 244.32 | 246.59 | 462,200 | +3.01(+1.24%) |
Mar 28, 2019 | 242.95 | 243.92 | 241.92 | 243.58 | 317,881 | +1.42(+0.59%) |
Mar 27, 2019 | 241.14 | 242.50 | 238.84 | 242.16 | 529,593 | +1.02(+0.42%) |
Mar 26, 2019 | 239.14 | 241.63 | 239.14 | 241.14 | 564,311 | +3.44(+1.45%) |
Mar 25, 2019 | 236.72 | 237.98 | 235.13 | 237.70 | 526,546 | +0.24(+0.10%) |
Mar 22, 2019 | 241.18 | 241.91 | 236.49 | 237.46 | 655,000 | -4.08(-1.69%) |
Mar 21, 2019 | 237.60 | 242.80 | 235.90 | 241.54 | 959,995 | +3.31(+1.39%) |
Mar 20, 2019 | 240.89 | 241.13 | 237.15 | 238.23 | 806,498 | -2.65(-1.10%) |
Mar 19, 2019 | 241.50 | 245.46 | 240.60 | 240.88 | 740,491 | +0.13(+0.05%) |
Mar 18, 2019 | 240.85 | 241.96 | 239.27 | 240.75 | 534,399 | +1.48(+0.62%) |
Mar 15, 2019 | 236.29 | 239.34 | 236.28 | 239.27 | 1,317,400 | +2.67(+1.13%) |
Mar 14, 2019 | 235.19 | 237.65 | 234.27 | 236.60 | 717,191 | +1.63(+0.69%) |
Mar 13, 2019 | 232.99 | 237.00 | 232.21 | 234.97 | 1,140,969 | +3.17(+1.37%) |
Mar 12, 2019 | 231.51 | 233.37 | 230.02 | 231.80 | 559,736 | +0.97(+0.42%) |
Mar 11, 2019 | 229.00 | 230.87 | 228.13 | 230.83 | 385,085 | +3.01(+1.32%) |
Mar 08, 2019 | 225.53 | 227.91 | 224.75 | 227.82 | 399,000 | +0.32(+0.14%) |
Mar 07, 2019 | 230.07 | 230.07 | 225.68 | 227.50 | 644,787 | -3.34(-1.45%) |
Mar 06, 2019 | 230.90 | 231.95 | 229.84 | 230.84 | 345,087 | -0.50(-0.22%) |
Mar 05, 2019 | 232.50 | 232.90 | 231.09 | 231.34 | 384,382 | -0.72(-0.31%) |
Mar 04, 2019 | 231.64 | 234.68 | 230.50 | 232.06 | 679,990 | -1.27(-0.54%) |