Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 240.91 | 247.83 | 240.50 | 246.31 | 591,750 | +5.30(+2.20%) |
May 30, 2019 | 240.94 | 242.44 | 240.42 | 241.01 | 296,633 | +0.09(+0.04%) |
May 29, 2019 | 244.54 | 244.54 | 239.62 | 240.91 | 398,996 | -3.29(-1.35%) |
May 28, 2019 | 246.83 | 247.71 | 244.16 | 244.21 | 500,817 | -1.45(-0.59%) |
May 24, 2019 | 244.75 | 247.13 | 244.75 | 245.66 | 345,977 | +1.32(+0.54%) |
May 23, 2019 | 242.79 | 244.58 | 242.53 | 244.34 | 247,237 | +1.24(+0.51%) |
May 22, 2019 | 242.53 | 243.80 | 240.82 | 243.10 | 213,461 | +1.06(+0.44%) |
May 21, 2019 | 240.76 | 242.93 | 240.76 | 242.04 | 258,714 | +2.22(+0.93%) |
May 20, 2019 | 241.88 | 242.47 | 238.65 | 239.82 | 196,425 | -1.66(-0.69%) |
May 17, 2019 | 240.77 | 241.58 | 239.59 | 241.48 | 397,856 | +0.07(+0.03%) |
May 16, 2019 | 239.63 | 242.32 | 239.52 | 241.41 | 246,560 | +1.49(+0.62%) |
May 15, 2019 | 237.96 | 240.92 | 237.81 | 239.92 | 217,258 | +1.34(+0.56%) |
May 14, 2019 | 239.43 | 240.65 | 237.95 | 238.57 | 248,928 | -0.87(-0.36%) |
May 13, 2019 | 239.06 | 240.15 | 237.76 | 239.44 | 438,204 | -0.19(-0.08%) |
May 10, 2019 | 236.36 | 240.56 | 236.36 | 239.64 | 329,158 | +3.17(+1.34%) |
May 09, 2019 | 234.78 | 237.44 | 233.48 | 236.47 | 285,031 | +1.36(+0.58%) |
May 08, 2019 | 236.24 | 238.06 | 235.01 | 235.11 | 267,778 | -0.36(-0.15%) |
May 07, 2019 | 239.37 | 240.16 | 233.66 | 235.48 | 283,823 | -4.18(-1.74%) |
May 06, 2019 | 240.25 | 241.28 | 237.80 | 239.66 | 189,252 | -0.41(-0.17%) |
May 03, 2019 | 239.72 | 240.63 | 237.82 | 240.06 | 260,697 | +1.08(+0.45%) |
May 02, 2019 | 239.64 | 242.22 | 237.87 | 238.98 | 309,978 | -0.52(-0.22%) |
May 01, 2019 | 238.19 | 243.03 | 237.87 | 239.50 | 436,357 | +1.00(+0.42%) |
Apr 30, 2019 | 234.37 | 239.10 | 233.84 | 238.51 | 591,190 | +4.09(+1.75%) |
Apr 29, 2019 | 238.02 | 238.86 | 234.32 | 234.41 | 205,192 | -3.19(-1.34%) |
Apr 26, 2019 | 236.39 | 239.01 | 235.36 | 237.60 | 341,594 | +2.61(+1.11%) |
Apr 25, 2019 | 235.19 | 238.91 | 234.51 | 235.00 | 418,778 | -0.27(-0.12%) |
Apr 24, 2019 | 235.25 | 236.02 | 233.60 | 235.27 | 478,013 | +1.49(+0.64%) |
Apr 23, 2019 | 232.90 | 235.39 | 231.55 | 233.78 | 367,876 | +1.46(+0.63%) |
Apr 22, 2019 | 234.17 | 234.17 | 229.29 | 232.32 | 322,577 | -2.63(-1.12%) |
Apr 18, 2019 | 232.00 | 235.13 | 231.57 | 234.95 | 353,557 | +3.09(+1.33%) |
Apr 17, 2019 | 235.83 | 235.83 | 230.96 | 231.86 | 331,437 | -3.27(-1.39%) |
Apr 16, 2019 | 243.21 | 243.78 | 234.69 | 235.13 | 535,880 | -8.61(-3.53%) |
Apr 15, 2019 | 245.34 | 245.95 | 243.34 | 243.74 | 326,133 | -1.23(-0.50%) |
Apr 12, 2019 | 244.02 | 244.99 | 241.87 | 244.97 | 290,308 | +0.29(+0.12%) |
Apr 11, 2019 | 244.11 | 245.08 | 243.00 | 244.69 | 179,931 | +0.95(+0.39%) |
Apr 10, 2019 | 243.31 | 244.54 | 242.96 | 243.74 | 391,026 | +1.05(+0.43%) |
Apr 09, 2019 | 242.84 | 243.26 | 241.65 | 242.69 | 278,303 | -0.03(-0.01%) |
Apr 08, 2019 | 244.33 | 244.33 | 241.40 | 242.73 | 333,794 | -1.56(-0.64%) |
Apr 05, 2019 | 243.46 | 244.42 | 242.06 | 244.29 | 337,567 | +1.33(+0.55%) |
Apr 04, 2019 | 245.41 | 245.63 | 241.34 | 242.97 | 320,922 | -1.94(-0.79%) |
Apr 03, 2019 | 245.99 | 246.26 | 243.07 | 244.91 | 381,512 | -1.40(-0.57%) |
Apr 02, 2019 | 243.48 | 246.93 | 240.87 | 246.31 | 449,010 | +2.93(+1.20%) |
Apr 01, 2019 | 243.86 | 243.89 | 240.09 | 243.38 | 320,392 | -0.82(-0.34%) |
Mar 29, 2019 | 245.17 | 245.71 | 243.57 | 244.20 | 413,372 | -0.78(-0.32%) |
Mar 28, 2019 | 244.49 | 245.56 | 243.52 | 244.98 | 252,754 | +0.50(+0.20%) |
Mar 27, 2019 | 245.60 | 246.65 | 243.34 | 244.49 | 299,472 | -1.11(-0.45%) |
Mar 26, 2019 | 242.44 | 245.71 | 242.44 | 245.60 | 196,319 | +3.35(+1.38%) |
Mar 25, 2019 | 242.88 | 244.38 | 240.79 | 242.25 | 357,298 | -1.54(-0.63%) |
Mar 22, 2019 | 243.44 | 247.07 | 243.44 | 243.80 | 360,827 | +1.01(+0.42%) |
Mar 21, 2019 | 239.04 | 243.24 | 239.04 | 242.78 | 299,564 | +3.56(+1.49%) |
Mar 20, 2019 | 239.62 | 241.10 | 237.26 | 239.23 | 307,298 | -0.39(-0.16%) |
Mar 19, 2019 | 239.97 | 240.47 | 238.35 | 239.62 | 304,799 | -0.44(-0.18%) |
Mar 18, 2019 | 243.29 | 244.01 | 238.58 | 240.06 | 347,324 | -2.64(-1.09%) |
Mar 15, 2019 | 243.29 | 243.99 | 241.94 | 242.70 | 556,623 | -1.28(-0.53%) |
Mar 14, 2019 | 242.68 | 244.23 | 242.02 | 243.98 | 290,244 | +1.44(+0.59%) |
Mar 13, 2019 | 241.18 | 244.17 | 241.18 | 242.54 | 420,496 | +1.86(+0.77%) |
Mar 12, 2019 | 239.97 | 240.99 | 239.03 | 240.68 | 262,397 | +1.06(+0.44%) |
Mar 11, 2019 | 238.83 | 240.10 | 237.14 | 239.62 | 286,249 | +1.87(+0.79%) |
Mar 08, 2019 | 236.08 | 238.48 | 236.02 | 237.75 | 381,695 | +1.02(+0.43%) |
Mar 07, 2019 | 236.32 | 239.89 | 235.76 | 236.74 | 349,914 | +0.77(+0.33%) |
Mar 06, 2019 | 236.55 | 237.11 | 235.74 | 235.97 | 349,209 | +0.03(+0.01%) |
Mar 05, 2019 | 236.38 | 237.30 | 235.34 | 235.94 | 231,742 | -0.58(-0.24%) |
Mar 04, 2019 | 234.93 | 236.89 | 233.45 | 236.52 | 264,762 | +2.47(+1.05%) |