Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 252.52 | 253.18 | 245.17 | 247.14 | 751,587 | -11.16(-4.32%) |
May 30, 2019 | 252.96 | 258.51 | 250.99 | 258.31 | 228,527 | +6.10(+2.42%) |
May 29, 2019 | 252.68 | 252.68 | 250.09 | 252.20 | 280,336 | -1.71(-0.67%) |
May 28, 2019 | 258.05 | 258.05 | 252.52 | 253.92 | 393,760 | -2.79(-1.09%) |
May 24, 2019 | 254.56 | 258.09 | 254.56 | 256.70 | 197,808 | -1.91(-0.74%) |
May 23, 2019 | 258.34 | 259.81 | 255.21 | 258.61 | 248,627 | -1.26(-0.49%) |
May 22, 2019 | 261.23 | 264.07 | 259.54 | 259.88 | 189,961 | -2.69(-1.03%) |
May 21, 2019 | 258.37 | 263.71 | 257.04 | 262.57 | 270,468 | +6.28(+2.45%) |
May 20, 2019 | 257.93 | 258.75 | 255.76 | 256.29 | 235,779 | -2.48(-0.96%) |
May 17, 2019 | 255.43 | 260.68 | 254.66 | 258.77 | 422,333 | +2.24(+0.87%) |
May 16, 2019 | 258.27 | 260.66 | 256.11 | 256.54 | 675,976 | -1.19(-0.46%) |
May 15, 2019 | 255.45 | 258.46 | 254.63 | 257.73 | 205,508 | +0.56(+0.22%) |
May 14, 2019 | 254.90 | 258.88 | 254.37 | 257.16 | 241,092 | +2.72(+1.07%) |
May 13, 2019 | 254.38 | 256.06 | 250.80 | 254.44 | 411,459 | -4.49(-1.73%) |
May 10, 2019 | 252.46 | 260.51 | 251.37 | 258.93 | 399,998 | +6.28(+2.49%) |
May 09, 2019 | 250.42 | 252.97 | 248.72 | 252.65 | 273,576 | +0.79(+0.32%) |
May 08, 2019 | 248.93 | 253.27 | 247.72 | 251.86 | 358,421 | +3.18(+1.28%) |
May 07, 2019 | 251.80 | 252.90 | 247.08 | 248.68 | 341,984 | -4.89(-1.93%) |
May 06, 2019 | 250.48 | 254.90 | 250.48 | 253.56 | 214,182 | -0.97(-0.38%) |
May 03, 2019 | 250.21 | 255.75 | 250.21 | 254.53 | 314,506 | +5.55(+2.23%) |
May 02, 2019 | 248.33 | 250.10 | 247.25 | 248.99 | 404,012 | +0.71(+0.29%) |
May 01, 2019 | 253.99 | 254.75 | 247.23 | 248.27 | 655,975 | -5.74(-2.26%) |
Apr 30, 2019 | 256.42 | 256.42 | 253.18 | 254.01 | 491,456 | -3.00(-1.17%) |
Apr 29, 2019 | 254.18 | 257.89 | 251.89 | 257.01 | 391,721 | +3.07(+1.21%) |
Apr 26, 2019 | 251.70 | 255.46 | 250.99 | 253.94 | 510,605 | +2.27(+0.90%) |
Apr 25, 2019 | 248.33 | 251.95 | 246.63 | 251.67 | 397,529 | +2.86(+1.15%) |
Apr 24, 2019 | 247.29 | 249.70 | 246.35 | 248.81 | 498,893 | +1.23(+0.50%) |
Apr 23, 2019 | 247.76 | 249.46 | 242.41 | 247.57 | 760,191 | -2.86(-1.14%) |
Apr 22, 2019 | 247.82 | 251.72 | 242.10 | 250.44 | 819,699 | -2.82(-1.11%) |
Apr 18, 2019 | 251.51 | 254.44 | 250.52 | 253.25 | 320,063 | +1.84(+0.73%) |
Apr 17, 2019 | 254.72 | 256.49 | 250.84 | 251.41 | 333,770 | -3.09(-1.21%) |
Apr 16, 2019 | 257.36 | 258.17 | 253.51 | 254.50 | 547,346 | -4.09(-1.58%) |
Apr 15, 2019 | 256.72 | 259.25 | 256.72 | 258.59 | 327,969 | +2.66(+1.04%) |
Apr 12, 2019 | 254.46 | 257.15 | 254.06 | 255.93 | 345,604 | +2.31(+0.91%) |
Apr 11, 2019 | 253.36 | 254.21 | 252.78 | 253.62 | 391,107 | +1.16(+0.46%) |
Apr 10, 2019 | 255.70 | 255.91 | 250.81 | 252.46 | 458,782 | -2.88(-1.13%) |
Apr 09, 2019 | 255.46 | 256.73 | 254.48 | 255.34 | 577,214 | -3.27(-1.26%) |
Apr 08, 2019 | 255.96 | 259.18 | 255.25 | 258.61 | 302,207 | +2.28(+0.89%) |
Apr 05, 2019 | 254.21 | 256.32 | 253.75 | 256.32 | 380,656 | +3.21(+1.27%) |
Apr 04, 2019 | 253.03 | 254.31 | 251.25 | 253.11 | 423,360 | +0.59(+0.23%) |
Apr 03, 2019 | 251.79 | 253.98 | 250.47 | 252.52 | 409,231 | +2.25(+0.90%) |
Apr 02, 2019 | 250.85 | 251.02 | 248.61 | 250.28 | 441,194 | -0.36(-0.15%) |
Apr 01, 2019 | 249.63 | 252.65 | 249.15 | 250.64 | 503,270 | +3.23(+1.30%) |
Mar 29, 2019 | 248.20 | 248.51 | 245.50 | 247.41 | 387,816 | +0.74(+0.30%) |
Mar 28, 2019 | 246.49 | 247.86 | 243.19 | 246.67 | 373,081 | +1.31(+0.53%) |
Mar 27, 2019 | 245.25 | 247.03 | 242.86 | 245.37 | 301,498 | +0.69(+0.28%) |
Mar 26, 2019 | 244.53 | 245.95 | 243.22 | 244.68 | 286,550 | +1.81(+0.75%) |
Mar 25, 2019 | 240.89 | 245.38 | 240.45 | 242.87 | 294,378 | +2.84(+1.18%) |
Mar 22, 2019 | 241.31 | 244.86 | 239.58 | 240.03 | 311,306 | -3.02(-1.24%) |
Mar 21, 2019 | 238.05 | 244.69 | 238.05 | 243.04 | 333,719 | +3.52(+1.47%) |
Mar 20, 2019 | 235.24 | 242.16 | 235.24 | 239.52 | 443,088 | +3.52(+1.49%) |
Mar 19, 2019 | 235.87 | 237.94 | 235.19 | 236.00 | 401,063 | +0.53(+0.23%) |
Mar 18, 2019 | 233.38 | 236.04 | 232.18 | 235.47 | 204,985 | +1.96(+0.84%) |
Mar 15, 2019 | 232.10 | 234.69 | 231.45 | 233.51 | 387,686 | +1.80(+0.78%) |
Mar 14, 2019 | 231.35 | 232.50 | 230.48 | 231.71 | 204,885 | -0.02(-0.01%) |
Mar 13, 2019 | 231.82 | 234.23 | 230.82 | 231.73 | 284,191 | +0.75(+0.32%) |
Mar 12, 2019 | 229.45 | 231.57 | 228.33 | 230.98 | 262,370 | +1.48(+0.65%) |
Mar 11, 2019 | 228.26 | 229.50 | 227.34 | 229.50 | 205,234 | +1.61(+0.70%) |
Mar 08, 2019 | 225.99 | 228.30 | 225.51 | 227.89 | 144,512 | +0.11(+0.05%) |
Mar 07, 2019 | 228.95 | 229.00 | 226.38 | 227.78 | 235,992 | -1.85(-0.80%) |
Mar 06, 2019 | 229.75 | 230.51 | 227.06 | 229.63 | 231,404 | -1.60(-0.69%) |
Mar 05, 2019 | 229.42 | 232.42 | 227.59 | 231.22 | 403,731 | +2.14(+0.93%) |
Mar 04, 2019 | 229.96 | 231.07 | 227.40 | 229.09 | 212,089 | -0.18(-0.08%) |