Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 236.49 | 238.44 | 232.15 | 235.68 | 1,775,687 | -2.89(-1.21%) |
May 30, 2019 | 242.06 | 242.41 | 236.15 | 238.56 | 853,427 | -3.06(-1.27%) |
May 29, 2019 | 241.16 | 242.33 | 238.70 | 241.63 | 1,102,430 | -0.97(-0.40%) |
May 28, 2019 | 252.94 | 254.40 | 242.56 | 242.60 | 1,725,529 | -10.86(-4.28%) |
May 24, 2019 | 250.03 | 255.00 | 250.03 | 253.46 | 2,404,154 | +3.69(+1.48%) |
May 23, 2019 | 249.29 | 250.35 | 246.01 | 249.77 | 1,961,782 | -1.18(-0.47%) |
May 22, 2019 | 246.01 | 251.51 | 245.92 | 250.95 | 2,225,027 | +3.82(+1.55%) |
May 21, 2019 | 241.42 | 247.85 | 241.22 | 247.13 | 1,528,236 | +6.48(+2.69%) |
May 20, 2019 | 237.85 | 241.72 | 236.99 | 240.65 | 1,696,820 | +2.13(+0.89%) |
May 17, 2019 | 232.70 | 240.14 | 231.49 | 238.53 | 1,443,116 | +5.39(+2.31%) |
May 16, 2019 | 235.17 | 236.41 | 232.26 | 233.14 | 1,492,803 | -1.41(-0.60%) |
May 15, 2019 | 225.99 | 235.47 | 224.26 | 234.54 | 1,567,943 | +8.25(+3.65%) |
May 14, 2019 | 227.22 | 228.89 | 224.98 | 226.29 | 2,051,348 | -0.55(-0.24%) |
May 13, 2019 | 230.76 | 233.09 | 226.78 | 226.84 | 1,423,176 | -8.07(-3.43%) |
May 10, 2019 | 235.05 | 236.37 | 229.79 | 234.91 | 1,159,064 | +0.16(+0.07%) |
May 09, 2019 | 236.24 | 236.90 | 233.11 | 234.74 | 1,442,675 | -3.74(-1.57%) |
May 08, 2019 | 234.90 | 240.29 | 232.73 | 238.49 | 1,174,958 | +2.41(+1.02%) |
May 07, 2019 | 239.07 | 240.01 | 233.62 | 236.08 | 1,442,103 | -4.21(-1.75%) |
May 06, 2019 | 236.76 | 244.24 | 235.86 | 240.29 | 2,299,673 | +0.14(+0.06%) |
May 03, 2019 | 238.51 | 241.54 | 236.83 | 240.14 | 1,414,441 | +2.04(+0.86%) |
May 02, 2019 | 237.86 | 239.42 | 231.33 | 238.10 | 1,826,758 | +1.17(+0.50%) |
May 01, 2019 | 240.71 | 244.47 | 232.94 | 236.93 | 2,812,743 | -8.90(-3.62%) |
Apr 30, 2019 | 247.26 | 248.32 | 239.66 | 245.83 | 1,436,863 | -1.38(-0.56%) |
Apr 29, 2019 | 248.34 | 249.46 | 245.80 | 247.21 | 1,033,474 | -1.12(-0.45%) |
Apr 26, 2019 | 242.51 | 249.53 | 242.45 | 248.32 | 1,750,337 | +5.91(+2.44%) |
Apr 25, 2019 | 239.92 | 243.67 | 238.32 | 242.41 | 1,545,141 | +1.90(+0.79%) |
Apr 24, 2019 | 239.48 | 241.69 | 237.59 | 240.52 | 1,956,531 | +1.39(+0.58%) |
Apr 23, 2019 | 233.94 | 239.34 | 230.60 | 239.13 | 2,160,011 | +5.63(+2.41%) |
Apr 22, 2019 | 232.40 | 238.46 | 232.27 | 233.50 | 1,639,790 | +1.84(+0.79%) |
Apr 18, 2019 | 225.01 | 233.52 | 224.97 | 231.66 | 2,097,349 | +7.51(+3.35%) |
Apr 17, 2019 | 227.64 | 228.29 | 217.19 | 224.16 | 4,089,305 | -2.13(-0.94%) |
Apr 16, 2019 | 246.80 | 247.87 | 224.26 | 226.28 | 4,981,196 | -18.19(-7.44%) |
Apr 15, 2019 | 245.08 | 245.28 | 241.65 | 244.47 | 2,607,546 | +0.66(+0.27%) |
Apr 12, 2019 | 251.72 | 252.40 | 242.25 | 243.81 | 1,912,414 | -7.15(-2.85%) |
Apr 11, 2019 | 257.52 | 258.51 | 245.80 | 250.96 | 2,196,736 | -5.54(-2.16%) |
Apr 10, 2019 | 264.63 | 264.96 | 256.24 | 256.51 | 1,256,363 | -7.83(-2.96%) |
Apr 09, 2019 | 262.25 | 264.86 | 259.00 | 264.33 | 1,042,043 | +1.03(+0.39%) |
Apr 08, 2019 | 265.71 | 268.20 | 261.78 | 263.30 | 1,127,173 | -2.81(-1.06%) |
Apr 05, 2019 | 260.25 | 266.36 | 258.72 | 266.11 | 1,165,713 | +4.92(+1.88%) |
Apr 04, 2019 | 254.79 | 261.70 | 253.53 | 261.19 | 1,220,250 | +7.33(+2.89%) |
Apr 03, 2019 | 254.07 | 255.04 | 248.36 | 253.87 | 1,848,749 | +1.39(+0.55%) |
Apr 02, 2019 | 259.88 | 260.75 | 251.93 | 252.48 | 1,126,447 | -5.78(-2.24%) |
Apr 01, 2019 | 258.23 | 258.80 | 254.18 | 258.27 | 934,063 | +2.24(+0.88%) |
Mar 29, 2019 | 254.82 | 256.52 | 251.62 | 256.02 | 1,263,168 | +3.26(+1.29%) |
Mar 28, 2019 | 253.30 | 253.88 | 250.11 | 252.76 | 913,888 | +0.26(+0.10%) |
Mar 27, 2019 | 252.83 | 257.38 | 248.89 | 252.50 | 1,309,386 | -0.02(-0.01%) |
Mar 26, 2019 | 260.46 | 262.08 | 249.94 | 252.52 | 1,594,883 | -6.96(-2.68%) |
Mar 25, 2019 | 261.73 | 261.73 | 254.54 | 259.49 | 1,015,650 | -2.34(-0.90%) |
Mar 22, 2019 | 265.79 | 265.79 | 260.79 | 261.83 | 705,892 | -4.00(-1.50%) |
Mar 21, 2019 | 263.10 | 266.63 | 262.81 | 265.82 | 547,251 | +1.39(+0.53%) |
Mar 20, 2019 | 274.33 | 274.33 | 263.89 | 264.43 | 1,600,961 | -10.90(-3.96%) |
Mar 19, 2019 | 272.38 | 278.55 | 268.75 | 275.33 | 932,208 | +4.31(+1.59%) |
Mar 18, 2019 | 269.68 | 271.43 | 267.93 | 271.02 | 973,043 | +1.95(+0.72%) |
Mar 15, 2019 | 269.14 | 272.34 | 267.98 | 269.07 | 1,927,252 | +0.31(+0.11%) |
Mar 14, 2019 | 271.68 | 273.09 | 268.15 | 268.76 | 839,652 | -3.08(-1.13%) |
Mar 13, 2019 | 264.94 | 273.31 | 264.89 | 271.85 | 1,800,477 | +8.24(+3.13%) |
Mar 12, 2019 | 262.95 | 264.41 | 258.99 | 263.61 | 1,106,141 | +1.30(+0.49%) |
Mar 11, 2019 | 257.99 | 262.75 | 255.80 | 262.31 | 1,287,435 | +4.64(+1.80%) |
Mar 08, 2019 | 256.76 | 260.72 | 255.00 | 257.67 | 800,323 | -0.16(-0.06%) |
Mar 07, 2019 | 262.75 | 264.47 | 255.51 | 257.83 | 1,414,522 | -3.51(-1.34%) |
Mar 06, 2019 | 266.10 | 266.10 | 259.16 | 261.35 | 1,112,732 | -4.93(-1.85%) |
Mar 05, 2019 | 266.69 | 268.82 | 262.31 | 266.28 | 1,691,721 | -0.41(-0.15%) |
Mar 04, 2019 | 279.68 | 280.62 | 264.86 | 266.69 | 1,214,728 | -12.83(-4.59%) |