Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 286.82 | 297.73 | 278.82 | 297.56 | 478,165 | +11.34(+3.96%) |
May 30, 2019 | 284.99 | 289.75 | 284.99 | 286.22 | 326,741 | +1.48(+0.52%) |
May 29, 2019 | 286.38 | 286.38 | 280.81 | 284.74 | 343,667 | -1.62(-0.57%) |
May 28, 2019 | 291.89 | 296.35 | 286.18 | 286.36 | 428,220 | -4.64(-1.59%) |
May 24, 2019 | 292.58 | 294.05 | 290.04 | 291.00 | 235,179 | -0.71(-0.24%) |
May 23, 2019 | 291.83 | 292.85 | 290.61 | 291.71 | 279,079 | -1.61(-0.55%) |
May 22, 2019 | 292.66 | 294.15 | 292.05 | 293.32 | 200,134 | +1.03(+0.35%) |
May 21, 2019 | 290.94 | 293.34 | 290.73 | 292.29 | 213,414 | +3.03(+1.05%) |
May 20, 2019 | 291.23 | 292.96 | 288.73 | 289.26 | 201,141 | -3.25(-1.11%) |
May 17, 2019 | 289.14 | 294.44 | 289.13 | 292.51 | 210,360 | +1.07(+0.37%) |
May 16, 2019 | 290.82 | 295.23 | 290.50 | 291.44 | 312,275 | +0.90(+0.31%) |
May 15, 2019 | 287.31 | 291.43 | 285.28 | 290.54 | 183,978 | +2.96(+1.03%) |
May 14, 2019 | 286.59 | 289.96 | 286.59 | 287.58 | 149,260 | +1.01(+0.35%) |
May 13, 2019 | 286.90 | 288.87 | 284.38 | 286.57 | 180,694 | -5.00(-1.71%) |
May 10, 2019 | 290.31 | 292.58 | 283.90 | 291.57 | 149,113 | +0.37(+0.13%) |
May 09, 2019 | 288.89 | 292.16 | 285.47 | 291.20 | 202,166 | +0.49(+0.17%) |
May 08, 2019 | 288.82 | 292.22 | 287.34 | 290.71 | 173,044 | +1.70(+0.59%) |
May 07, 2019 | 292.20 | 293.55 | 286.57 | 289.01 | 232,981 | -5.53(-1.88%) |
May 06, 2019 | 290.68 | 296.08 | 288.10 | 294.54 | 313,856 | +0.85(+0.29%) |
May 03, 2019 | 290.59 | 294.36 | 290.32 | 293.69 | 266,703 | +3.10(+1.07%) |
May 02, 2019 | 287.69 | 290.78 | 284.26 | 290.59 | 277,667 | +3.41(+1.19%) |
May 01, 2019 | 289.54 | 290.70 | 286.23 | 287.18 | 206,600 | -2.52(-0.87%) |
Apr 30, 2019 | 286.72 | 290.49 | 284.90 | 289.70 | 313,117 | +4.03(+1.41%) |
Apr 29, 2019 | 287.93 | 289.77 | 285.11 | 285.67 | 272,528 | -2.41(-0.84%) |
Apr 26, 2019 | 283.23 | 288.18 | 280.22 | 288.08 | 352,569 | +6.79(+2.42%) |
Apr 25, 2019 | 280.82 | 282.44 | 279.21 | 281.29 | 548,284 | -0.96(-0.34%) |
Apr 24, 2019 | 287.61 | 288.15 | 281.54 | 282.24 | 364,117 | -4.28(-1.49%) |
Apr 23, 2019 | 285.34 | 288.37 | 283.82 | 286.52 | 304,274 | +2.43(+0.85%) |
Apr 22, 2019 | 279.74 | 286.62 | 279.74 | 284.09 | 318,582 | +3.09(+1.10%) |
Apr 18, 2019 | 280.23 | 284.41 | 278.55 | 281.00 | 495,778 | +1.93(+0.69%) |
Apr 17, 2019 | 290.05 | 290.05 | 278.29 | 279.08 | 411,991 | -9.68(-3.35%) |
Apr 16, 2019 | 296.38 | 297.22 | 287.03 | 288.76 | 280,762 | -6.63(-2.25%) |
Apr 15, 2019 | 294.15 | 295.71 | 292.65 | 295.39 | 222,646 | +2.68(+0.91%) |
Apr 12, 2019 | 291.78 | 296.99 | 291.36 | 292.72 | 281,214 | +1.06(+0.36%) |
Apr 11, 2019 | 292.89 | 292.89 | 288.85 | 291.66 | 300,171 | +0.20(+0.07%) |
Apr 10, 2019 | 289.88 | 292.96 | 288.11 | 291.46 | 196,409 | +2.22(+0.77%) |
Apr 09, 2019 | 288.73 | 292.52 | 288.19 | 289.24 | 398,782 | -0.57(-0.20%) |
Apr 08, 2019 | 288.91 | 289.82 | 284.36 | 289.81 | 296,072 | +0.59(+0.20%) |
Apr 05, 2019 | 289.37 | 291.29 | 288.01 | 289.22 | 721,551 | -1.29(-0.44%) |
Apr 04, 2019 | 296.85 | 296.85 | 289.24 | 290.51 | 421,787 | -6.34(-2.13%) |
Apr 03, 2019 | 298.14 | 299.16 | 295.32 | 296.84 | 366,122 | -0.52(-0.17%) |
Apr 02, 2019 | 296.22 | 298.27 | 291.96 | 297.36 | 288,339 | +1.77(+0.60%) |
Apr 01, 2019 | 297.77 | 302.13 | 294.25 | 295.59 | 366,522 | -0.35(-0.12%) |
Mar 29, 2019 | 295.09 | 297.71 | 292.65 | 295.94 | 356,672 | +1.20(+0.41%) |
Mar 28, 2019 | 294.00 | 295.46 | 291.28 | 294.75 | 256,235 | +2.12(+0.72%) |
Mar 27, 2019 | 293.88 | 294.58 | 290.72 | 292.63 | 237,058 | -1.26(-0.43%) |
Mar 26, 2019 | 294.08 | 296.86 | 293.56 | 293.88 | 364,869 | +1.80(+0.62%) |
Mar 25, 2019 | 292.18 | 293.62 | 289.75 | 292.09 | 240,333 | +0.55(+0.19%) |
Mar 22, 2019 | 296.40 | 297.39 | 291.38 | 291.54 | 271,807 | -5.49(-1.85%) |
Mar 21, 2019 | 290.52 | 297.65 | 290.52 | 297.02 | 243,977 | +6.04(+2.07%) |
Mar 20, 2019 | 294.27 | 294.27 | 290.54 | 290.99 | 318,501 | -3.37(-1.14%) |
Mar 19, 2019 | 292.56 | 294.71 | 289.59 | 294.36 | 375,614 | +1.40(+0.48%) |
Mar 18, 2019 | 294.52 | 296.09 | 289.01 | 292.96 | 381,868 | -2.05(-0.69%) |
Mar 15, 2019 | 294.50 | 296.53 | 293.55 | 295.00 | 440,536 | +0.42(+0.14%) |
Mar 14, 2019 | 291.25 | 295.13 | 289.74 | 294.58 | 429,541 | +2.70(+0.92%) |
Mar 13, 2019 | 293.45 | 294.17 | 290.04 | 291.89 | 236,355 | -0.88(-0.30%) |
Mar 12, 2019 | 289.69 | 293.47 | 287.79 | 292.77 | 331,595 | +4.18(+1.45%) |
Mar 11, 2019 | 288.21 | 290.29 | 287.46 | 288.59 | 375,193 | +0.71(+0.25%) |
Mar 08, 2019 | 286.27 | 290.68 | 282.71 | 287.88 | 392,800 | -0.29(-0.10%) |
Mar 07, 2019 | 283.77 | 292.24 | 282.87 | 288.17 | 490,700 | +5.63(+1.99%) |
Mar 06, 2019 | 298.77 | 298.77 | 278.64 | 282.54 | 1,027,751 | -7.45(-2.57%) |
Mar 05, 2019 | 288.80 | 290.92 | 285.15 | 290.00 | 512,405 | +2.37(+0.82%) |
Mar 04, 2019 | 291.13 | 291.45 | 283.68 | 287.63 | 474,662 | -2.82(-0.97%) |