Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 304.41 | 307.17 | 299.50 | 302.87 | 655 | +8.43(+2.86%) |
May 30, 2019 | 290.29 | 296.74 | 285.69 | 294.44 | 331 | +2.62(+0.90%) |
May 29, 2019 | 291.82 | 297.04 | 290.90 | 291.82 | 285 | +6.00(+2.10%) |
May 28, 2019 | 278.63 | 285.82 | 277.40 | 285.82 | 549 | +7.69(+2.76%) |
May 24, 2019 | 277.71 | 281.39 | 277.71 | 278.13 | 19 | -3.87(-1.37%) |
May 23, 2019 | 277.40 | 285.69 | 276.79 | 282.00 | 433 | +13.19(+4.91%) |
May 22, 2019 | 265.74 | 268.81 | 265.13 | 268.81 | 828 | +5.35(+2.03%) |
May 21, 2019 | 267.28 | 267.28 | 262.98 | 263.46 | 785 | -9.80(-3.59%) |
May 20, 2019 | 274.33 | 275.56 | 269.12 | 273.26 | 47 | +5.98(+2.24%) |
May 17, 2019 | 265.74 | 267.28 | 257.76 | 267.28 | 263 | +8.20(+3.17%) |
May 16, 2019 | 255.31 | 259.30 | 255.00 | 259.07 | 124 | -4.21(-1.60%) |
May 15, 2019 | 270.65 | 274.64 | 262.37 | 263.29 | 2,170 | -2.22(-0.84%) |
May 14, 2019 | 270.35 | 271.26 | 262.67 | 265.50 | 196 | -7.91(-2.89%) |
May 13, 2019 | 263.90 | 277.71 | 263.90 | 273.41 | 2,682 | +20.96(+8.30%) |
May 10, 2019 | 255.29 | 263.90 | 252.46 | 252.46 | 74 | -1.01(-0.40%) |
May 09, 2019 | 259.30 | 263.19 | 253.47 | 253.47 | 506 | +1.53(+0.61%) |
May 08, 2019 | 250.40 | 251.93 | 247.64 | 251.93 | 364 | +2.49(+1.00%) |
May 07, 2019 | 245.18 | 251.93 | 245.18 | 249.44 | 256 | +13.77(+5.85%) |
May 06, 2019 | 242.73 | 245.49 | 235.67 | 235.67 | 136 | +1.64(+0.70%) |
May 03, 2019 | 240.27 | 240.27 | 234.03 | 234.03 | 159 | -11.02(-4.50%) |
May 02, 2019 | 246.41 | 250.88 | 243.26 | 245.05 | 135 | -0.76(-0.31%) |
May 01, 2019 | 240.58 | 245.84 | 240.58 | 245.82 | 70 | +8.00(+3.36%) |
Apr 30, 2019 | 241.50 | 241.81 | 237.73 | 237.82 | 87 | +1.02(+0.43%) |
Apr 29, 2019 | 236.28 | 236.80 | 235.36 | 236.80 | 187 | -0.71(-0.30%) |
Apr 26, 2019 | 244.49 | 244.49 | 237.01 | 237.51 | 140 | -6.45(-2.64%) |
Apr 25, 2019 | 238.74 | 246.41 | 238.74 | 243.96 | 364 | +8.25(+3.50%) |
Apr 24, 2019 | 236.28 | 236.59 | 234.56 | 235.71 | 235 | -2.71(-1.14%) |
Apr 23, 2019 | 244.26 | 244.26 | 237.51 | 238.42 | 53 | -9.13(-3.69%) |
Apr 22, 2019 | 249.26 | 249.26 | 247.55 | 247.55 | 3 | +2.55(+1.04%) |
Apr 18, 2019 | 246.41 | 249.17 | 244.57 | 245.00 | 192 | -1.41(-0.57%) |
Apr 17, 2019 | 242.42 | 247.09 | 242.42 | 246.41 | 158 | +5.07(+2.10%) |
Apr 16, 2019 | 241.02 | 241.81 | 241.02 | 241.34 | 43 | -0.46(-0.19%) |
Apr 15, 2019 | 240.89 | 241.80 | 240.89 | 241.80 | 22 | +1.19(+0.50%) |
Apr 12, 2019 | 242.42 | 243.96 | 239.97 | 240.60 | 208 | -5.49(-2.23%) |
Apr 11, 2019 | 245.80 | 247.94 | 245.80 | 246.09 | 132 | -2.25(-0.90%) |
Apr 10, 2019 | 252.85 | 252.85 | 248.34 | 248.34 | 33 | -7.73(-3.02%) |
Apr 09, 2019 | 251.01 | 256.07 | 251.01 | 256.07 | 120 | +9.12(+3.69%) |
Apr 08, 2019 | 249.17 | 250.40 | 246.95 | 246.95 | 45 | -0.34(-0.14%) |
Apr 05, 2019 | 250.28 | 250.28 | 247.29 | 247.29 | 175 | -5.45(-2.16%) |
Apr 04, 2019 | 252.85 | 255.00 | 252.55 | 252.74 | 113 | -3.14(-1.23%) |
Apr 03, 2019 | 253.24 | 255.88 | 253.16 | 255.88 | 107 | -4.15(-1.59%) |
Apr 02, 2019 | 260.73 | 260.73 | 259.60 | 260.03 | 18 | +3.19(+1.24%) |
Apr 01, 2019 | 262.37 | 264.51 | 256.84 | 256.84 | 717 | -11.32(-4.22%) |
Mar 29, 2019 | 266.66 | 268.16 | 265.44 | 268.16 | 61 | -2.18(-0.81%) |
Mar 28, 2019 | 276.79 | 278.32 | 270.35 | 270.35 | 125 | -7.47(-2.69%) |
Mar 27, 2019 | 277.68 | 280.77 | 275.87 | 277.82 | 100 | +0.09(+0.03%) |
Mar 26, 2019 | 279.55 | 282.99 | 276.48 | 277.73 | 449 | -7.73(-2.71%) |
Mar 25, 2019 | 288.76 | 291.66 | 283.23 | 285.45 | 395 | -1.05(-0.37%) |
Mar 22, 2019 | 270.04 | 286.50 | 270.04 | 286.50 | 202 | +21.73(+8.21%) |
Mar 21, 2019 | 268.20 | 268.20 | 262.67 | 264.77 | 123 | -10.61(-3.85%) |
Mar 20, 2019 | 273.72 | 275.38 | 269.12 | 275.38 | 50 | +6.26(+2.33%) |
Mar 19, 2019 | 263.68 | 270.83 | 263.68 | 269.12 | 91 | +4.36(+1.65%) |
Mar 18, 2019 | 263.79 | 267.46 | 263.18 | 264.76 | 151 | -5.46(-2.02%) |
Mar 15, 2019 | 267.16 | 271.44 | 265.94 | 270.22 | 147 | -1.43(-0.53%) |
Mar 14, 2019 | 269.30 | 274.50 | 269.30 | 271.65 | 341 | +1.29(+0.48%) |
Mar 13, 2019 | 269.91 | 271.14 | 267.16 | 270.36 | 151 | -4.00(-1.46%) |
Mar 12, 2019 | 274.63 | 275.92 | 272.72 | 274.36 | 158 | -0.98(-0.36%) |
Mar 11, 2019 | 284.91 | 284.91 | 275.34 | 275.34 | 160 | -10.97(-3.83%) |
Mar 08, 2019 | 290.11 | 290.42 | 286.31 | 286.31 | 258 | +2.69(+0.95%) |
Mar 07, 2019 | 278.48 | 284.27 | 278.48 | 283.62 | 514 | +6.99(+2.53%) |
Mar 06, 2019 | 270.06 | 276.62 | 270.06 | 276.62 | 222 | +11.14(+4.20%) |
Mar 05, 2019 | 264.71 | 265.49 | 264.41 | 265.49 | 12 | +2.45(+0.93%) |
Mar 04, 2019 | 257.67 | 267.46 | 257.67 | 263.03 | 57 | +4.75(+1.84%) |