Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 234.26 | 236.70 | 232.61 | 235.80 | 131,500 | -1.15(-0.49%) |
May 30, 2019 | 235.88 | 238.97 | 235.88 | 236.95 | 89,178 | +1.35(+0.57%) |
May 29, 2019 | 235.06 | 238.02 | 234.29 | 235.60 | 112,347 | -1.00(-0.42%) |
May 28, 2019 | 240.57 | 242.41 | 236.32 | 236.60 | 146,856 | -3.14(-1.31%) |
May 24, 2019 | 239.65 | 241.77 | 238.41 | 239.74 | 137,600 | +2.00(+0.84%) |
May 23, 2019 | 242.87 | 244.83 | 236.64 | 237.74 | 152,178 | -8.27(-3.36%) |
May 22, 2019 | 245.97 | 246.56 | 244.51 | 246.01 | 123,473 | -0.60(-0.24%) |
May 21, 2019 | 243.44 | 247.11 | 243.03 | 246.61 | 188,318 | +4.85(+2.01%) |
May 20, 2019 | 239.67 | 242.90 | 239.01 | 241.76 | 233,893 | +1.09(+0.45%) |
May 17, 2019 | 240.05 | 243.54 | 239.79 | 240.67 | 188,000 | -0.86(-0.36%) |
May 16, 2019 | 239.85 | 242.44 | 239.24 | 241.53 | 210,165 | +2.53(+1.06%) |
May 15, 2019 | 235.44 | 240.47 | 234.26 | 239.00 | 147,872 | +2.06(+0.87%) |
May 14, 2019 | 241.34 | 242.13 | 236.61 | 236.94 | 405,675 | -4.14(-1.72%) |
May 13, 2019 | 243.03 | 244.05 | 239.41 | 241.08 | 258,516 | -7.01(-2.83%) |
May 10, 2019 | 246.97 | 248.72 | 242.89 | 248.09 | 152,000 | +0.21(+0.08%) |
May 09, 2019 | 247.95 | 249.83 | 244.54 | 247.88 | 112,049 | -1.99(-0.80%) |
May 08, 2019 | 250.17 | 252.37 | 249.29 | 249.87 | 255,519 | -0.47(-0.19%) |
May 07, 2019 | 247.50 | 250.96 | 246.94 | 250.34 | 290,821 | +0.28(+0.11%) |
May 06, 2019 | 244.78 | 250.75 | 244.14 | 250.06 | 254,054 | +0.93(+0.37%) |
May 03, 2019 | 247.73 | 249.67 | 245.15 | 249.13 | 158,400 | +4.75(+1.94%) |
May 02, 2019 | 245.21 | 246.20 | 242.74 | 244.38 | 271,654 | -0.98(-0.40%) |
May 01, 2019 | 249.39 | 249.69 | 245.36 | 245.36 | 203,570 | -3.15(-1.27%) |
Apr 30, 2019 | 251.24 | 251.33 | 247.59 | 248.51 | 205,367 | -2.40(-0.96%) |
Apr 29, 2019 | 249.00 | 252.00 | 247.91 | 250.91 | 283,698 | +2.36(+0.95%) |
Apr 26, 2019 | 247.00 | 248.81 | 245.84 | 248.55 | 335,400 | +0.82(+0.33%) |
Apr 25, 2019 | 249.03 | 249.75 | 245.70 | 247.73 | 285,460 | -1.99(-0.80%) |
Apr 24, 2019 | 255.25 | 260.99 | 249.72 | 249.72 | 615,806 | -3.00(-1.19%) |
Apr 23, 2019 | 250.79 | 253.78 | 250.79 | 252.72 | 500,137 | +2.56(+1.02%) |
Apr 22, 2019 | 250.85 | 254.10 | 250.10 | 250.16 | 196,891 | -2.27(-0.90%) |
Apr 18, 2019 | 255.00 | 255.00 | 250.66 | 252.43 | 180,100 | +0.97(+0.39%) |
Apr 17, 2019 | 254.69 | 254.69 | 250.01 | 251.46 | 154,214 | -1.83(-0.72%) |
Apr 16, 2019 | 253.72 | 254.84 | 252.71 | 253.29 | 127,879 | +0.58(+0.23%) |
Apr 15, 2019 | 252.18 | 252.96 | 249.68 | 252.71 | 147,670 | +0.92(+0.37%) |
Apr 12, 2019 | 251.01 | 252.29 | 250.55 | 251.79 | 147,100 | +1.88(+0.75%) |
Apr 11, 2019 | 247.29 | 250.97 | 246.89 | 249.91 | 148,521 | +2.89(+1.17%) |
Apr 10, 2019 | 245.83 | 247.65 | 244.17 | 247.02 | 100,880 | +1.46(+0.59%) |
Apr 09, 2019 | 245.79 | 247.01 | 244.81 | 245.56 | 146,684 | -2.03(-0.82%) |
Apr 08, 2019 | 243.71 | 248.52 | 241.18 | 247.59 | 222,675 | +2.96(+1.21%) |
Apr 05, 2019 | 244.87 | 246.17 | 243.31 | 244.63 | 138,800 | +0.30(+0.12%) |
Apr 04, 2019 | 243.95 | 247.25 | 242.56 | 244.33 | 271,347 | +1.15(+0.47%) |
Apr 03, 2019 | 242.00 | 243.56 | 241.22 | 243.18 | 201,431 | +2.40(+1.00%) |
Apr 02, 2019 | 242.00 | 242.41 | 239.13 | 240.78 | 140,224 | +0.57(+0.24%) |
Apr 01, 2019 | 238.75 | 241.69 | 238.30 | 240.21 | 130,472 | +3.20(+1.35%) |
Mar 29, 2019 | 234.93 | 237.65 | 234.09 | 237.01 | 254,800 | +3.43(+1.47%) |
Mar 28, 2019 | 230.73 | 233.72 | 228.25 | 233.58 | 110,500 | +3.73(+1.62%) |
Mar 27, 2019 | 231.09 | 232.92 | 227.22 | 229.85 | 116,511 | -1.50(-0.65%) |
Mar 26, 2019 | 231.80 | 234.79 | 228.59 | 231.35 | 184,558 | +2.12(+0.92%) |
Mar 25, 2019 | 226.66 | 231.08 | 225.44 | 229.23 | 223,593 | +1.62(+0.71%) |
Mar 22, 2019 | 235.85 | 235.85 | 227.37 | 227.61 | 113,400 | -9.44(-3.98%) |
Mar 21, 2019 | 232.79 | 237.45 | 232.79 | 237.05 | 134,313 | +3.67(+1.57%) |
Mar 20, 2019 | 231.45 | 236.29 | 231.26 | 233.38 | 132,722 | +0.66(+0.28%) |
Mar 19, 2019 | 235.05 | 235.71 | 232.18 | 232.72 | 151,157 | -1.98(-0.84%) |
Mar 18, 2019 | 228.30 | 235.00 | 228.30 | 234.70 | 216,367 | +6.45(+2.83%) |
Mar 15, 2019 | 227.85 | 230.02 | 227.21 | 228.25 | 443,800 | +0.85(+0.37%) |
Mar 14, 2019 | 230.12 | 230.30 | 227.06 | 227.40 | 172,605 | -2.19(-0.95%) |
Mar 13, 2019 | 229.04 | 232.16 | 229.03 | 229.59 | 195,447 | +1.51(+0.66%) |
Mar 12, 2019 | 227.00 | 228.84 | 224.84 | 228.08 | 158,085 | +0.82(+0.36%) |
Mar 11, 2019 | 228.91 | 228.91 | 224.87 | 227.26 | 236,281 | -2.11(-0.92%) |
Mar 08, 2019 | 228.61 | 229.82 | 228.14 | 229.37 | 65,500 | -1.21(-0.52%) |
Mar 07, 2019 | 231.57 | 231.57 | 228.03 | 230.58 | 113,094 | -1.12(-0.48%) |
Mar 06, 2019 | 232.97 | 233.29 | 230.27 | 231.70 | 79,550 | -0.69(-0.30%) |
Mar 05, 2019 | 236.08 | 236.08 | 232.22 | 232.39 | 82,879 | -3.47(-1.47%) |
Mar 04, 2019 | 236.31 | 237.16 | 233.54 | 235.86 | 119,613 | +0.06(+0.03%) |