Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 259.31 | 265.44 | 257.50 | 261.93 | 1,219,300 | -0.67(-0.26%) |
May 30, 2019 | 265.41 | 265.41 | 261.21 | 262.60 | 1,303,763 | -1.59(-0.60%) |
May 29, 2019 | 263.90 | 268.32 | 262.05 | 264.19 | 1,106,986 | -2.46(-0.92%) |
May 28, 2019 | 269.08 | 272.12 | 264.73 | 266.65 | 1,415,591 | -2.30(-0.86%) |
May 24, 2019 | 266.75 | 269.44 | 265.05 | 268.95 | 1,181,700 | +4.16(+1.57%) |
May 23, 2019 | 270.06 | 270.87 | 263.88 | 264.79 | 1,436,988 | -8.60(-3.15%) |
May 22, 2019 | 270.07 | 276.50 | 269.83 | 273.39 | 775,657 | +2.18(+0.80%) |
May 21, 2019 | 269.71 | 273.00 | 267.75 | 271.21 | 1,078,826 | +6.13(+2.31%) |
May 20, 2019 | 266.96 | 270.50 | 263.54 | 265.08 | 2,413,954 | -7.91(-2.90%) |
May 17, 2019 | 275.71 | 277.32 | 271.62 | 272.99 | 1,721,800 | -4.97(-1.79%) |
May 16, 2019 | 275.00 | 281.74 | 274.21 | 277.96 | 4,212,928 | +4.00(+1.46%) |
May 15, 2019 | 270.00 | 276.43 | 269.54 | 273.96 | 1,283,795 | +1.89(+0.69%) |
May 14, 2019 | 263.22 | 272.93 | 263.22 | 272.07 | 2,046,856 | +11.95(+4.59%) |
May 13, 2019 | 266.88 | 271.16 | 259.27 | 260.12 | 2,775,999 | -14.78(-5.38%) |
May 10, 2019 | 268.50 | 275.20 | 266.50 | 274.90 | 1,754,400 | +4.41(+1.63%) |
May 09, 2019 | 262.35 | 271.80 | 260.28 | 270.49 | 1,709,811 | +4.51(+1.70%) |
May 08, 2019 | 264.00 | 268.39 | 260.83 | 265.98 | 1,262,887 | +1.17(+0.44%) |
May 07, 2019 | 267.00 | 268.90 | 260.05 | 264.81 | 1,565,331 | -4.94(-1.83%) |
May 06, 2019 | 260.50 | 270.97 | 257.50 | 269.75 | 1,255,370 | +1.23(+0.46%) |
May 03, 2019 | 265.68 | 269.31 | 264.26 | 268.52 | 1,653,000 | +5.85(+2.23%) |
May 02, 2019 | 264.86 | 269.99 | 260.35 | 262.67 | 3,211,680 | -7.73(-2.86%) |
May 01, 2019 | 273.16 | 273.16 | 268.31 | 270.40 | 1,527,945 | -1.11(-0.41%) |
Apr 30, 2019 | 271.00 | 273.82 | 268.73 | 271.51 | 1,522,714 | -0.18(-0.07%) |
Apr 29, 2019 | 267.10 | 273.47 | 267.10 | 271.69 | 2,026,169 | +4.61(+1.73%) |
Apr 26, 2019 | 260.00 | 267.83 | 257.09 | 267.08 | 2,216,600 | +6.39(+2.45%) |
Apr 25, 2019 | 261.02 | 269.26 | 258.18 | 260.69 | 4,776,303 | +17.99(+7.41%) |
Apr 24, 2019 | 245.00 | 245.38 | 241.05 | 242.70 | 2,702,188 | -0.85(-0.35%) |
Apr 23, 2019 | 243.25 | 247.34 | 241.10 | 243.55 | 2,057,971 | +0.91(+0.38%) |
Apr 22, 2019 | 236.02 | 243.57 | 236.00 | 242.64 | 1,251,302 | +5.24(+2.21%) |
Apr 18, 2019 | 234.40 | 238.92 | 232.14 | 237.40 | 2,936,800 | +1.17(+0.50%) |
Apr 17, 2019 | 241.72 | 242.00 | 234.32 | 236.23 | 2,485,469 | -3.58(-1.49%) |
Apr 16, 2019 | 245.89 | 246.12 | 238.85 | 239.81 | 1,130,781 | -3.98(-1.63%) |
Apr 15, 2019 | 244.07 | 246.40 | 242.44 | 243.79 | 1,298,992 | -0.51(-0.21%) |
Apr 12, 2019 | 247.00 | 247.74 | 243.74 | 244.30 | 997,400 | -1.47(-0.60%) |
Apr 11, 2019 | 243.64 | 246.19 | 242.11 | 245.77 | 1,042,700 | +2.11(+0.87%) |
Apr 10, 2019 | 240.50 | 245.58 | 240.02 | 243.66 | 1,241,429 | +4.90(+2.05%) |
Apr 09, 2019 | 235.13 | 240.28 | 235.13 | 238.76 | 1,360,800 | +1.55(+0.65%) |
Apr 08, 2019 | 236.40 | 239.38 | 233.51 | 237.21 | 1,447,973 | +0.23(+0.10%) |
Apr 05, 2019 | 238.64 | 240.09 | 235.26 | 236.98 | 1,177,100 | -0.05(-0.02%) |
Apr 04, 2019 | 246.35 | 246.39 | 230.14 | 237.03 | 2,942,390 | -10.11(-4.09%) |
Apr 03, 2019 | 248.90 | 248.90 | 244.29 | 247.14 | 1,046,588 | +0.32(+0.13%) |
Apr 02, 2019 | 245.75 | 247.02 | 242.80 | 246.82 | 1,480,318 | +1.09(+0.44%) |
Apr 01, 2019 | 249.99 | 250.35 | 243.80 | 245.73 | 1,813,393 | -0.76(-0.31%) |
Mar 29, 2019 | 246.50 | 247.13 | 243.36 | 246.49 | 1,389,900 | +3.16(+1.30%) |
Mar 28, 2019 | 243.73 | 245.84 | 240.73 | 243.33 | 1,169,154 | +1.96(+0.81%) |
Mar 27, 2019 | 244.82 | 244.82 | 235.60 | 241.37 | 1,578,770 | -3.63(-1.48%) |
Mar 26, 2019 | 245.04 | 247.24 | 243.20 | 245.00 | 1,351,129 | +3.30(+1.37%) |
Mar 25, 2019 | 238.79 | 243.01 | 236.62 | 241.70 | 1,553,187 | +0.49(+0.20%) |
Mar 22, 2019 | 249.00 | 250.50 | 241.07 | 241.21 | 2,014,900 | -9.74(-3.88%) |
Mar 21, 2019 | 243.72 | 251.65 | 243.72 | 250.95 | 1,532,067 | +6.36(+2.60%) |
Mar 20, 2019 | 243.00 | 247.28 | 239.80 | 244.59 | 1,210,830 | +2.63(+1.09%) |
Mar 19, 2019 | 242.26 | 244.13 | 240.35 | 241.96 | 2,191,291 | +0.98(+0.41%) |
Mar 18, 2019 | 242.53 | 245.96 | 240.14 | 240.98 | 2,156,633 | -0.91(-0.38%) |
Mar 15, 2019 | 241.37 | 243.24 | 240.20 | 241.89 | 2,053,700 | +0.30(+0.12%) |
Mar 14, 2019 | 244.05 | 244.63 | 241.30 | 241.59 | 1,946,806 | +1.20(+0.50%) |
Mar 13, 2019 | 240.56 | 243.42 | 239.55 | 240.39 | 1,885,543 | +1.68(+0.70%) |
Mar 12, 2019 | 240.15 | 241.02 | 236.78 | 238.71 | 1,693,684 | -1.15(-0.48%) |
Mar 11, 2019 | 235.51 | 240.09 | 235.13 | 239.86 | 1,991,893 | +5.91(+2.53%) |
Mar 08, 2019 | 229.30 | 234.03 | 226.71 | 233.95 | 1,527,500 | +0.58(+0.25%) |
Mar 07, 2019 | 232.37 | 236.81 | 231.11 | 233.37 | 1,577,382 | +0.26(+0.11%) |
Mar 06, 2019 | 235.45 | 237.45 | 231.79 | 233.11 | 1,214,666 | -2.89(-1.22%) |
Mar 05, 2019 | 237.57 | 237.57 | 232.03 | 236.00 | 1,894,108 | -0.97(-0.41%) |
Mar 04, 2019 | 244.60 | 245.33 | 228.67 | 236.97 | 4,415,414 | -6.55(-2.69%) |