Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 283.95 | 287.82 | 281.66 | 286.93 | 129,100 | -0.32(-0.11%) |
May 30, 2019 | 288.69 | 288.69 | 284.40 | 287.25 | 72,431 | -0.83(-0.29%) |
May 29, 2019 | 287.49 | 290.14 | 286.23 | 288.08 | 85,270 | -1.04(-0.36%) |
May 28, 2019 | 294.33 | 296.54 | 289.12 | 289.12 | 108,279 | -4.25(-1.45%) |
May 24, 2019 | 295.49 | 298.51 | 293.21 | 293.37 | 89,300 | -0.59(-0.20%) |
May 23, 2019 | 292.86 | 295.10 | 291.64 | 293.96 | 112,181 | -1.39(-0.47%) |
May 22, 2019 | 293.87 | 296.78 | 292.24 | 295.35 | 148,717 | +1.00(+0.34%) |
May 21, 2019 | 294.60 | 298.77 | 291.61 | 294.35 | 182,556 | +1.51(+0.52%) |
May 20, 2019 | 294.45 | 295.29 | 290.69 | 292.84 | 152,483 | -3.88(-1.31%) |
May 17, 2019 | 296.21 | 304.00 | 295.29 | 296.72 | 197,400 | -2.54(-0.85%) |
May 16, 2019 | 296.22 | 300.94 | 289.71 | 299.26 | 169,113 | +4.91(+1.67%) |
May 15, 2019 | 289.88 | 294.66 | 287.31 | 294.35 | 182,144 | +2.38(+0.82%) |
May 14, 2019 | 297.32 | 298.06 | 291.01 | 291.97 | 274,574 | -4.31(-1.45%) |
May 13, 2019 | 301.94 | 304.19 | 295.23 | 296.28 | 281,061 | -14.82(-4.76%) |
May 10, 2019 | 307.00 | 312.86 | 301.09 | 311.10 | 395,300 | +1.82(+0.59%) |
May 09, 2019 | 306.00 | 319.99 | 306.00 | 309.28 | 411,073 | +12.77(+4.31%) |
May 08, 2019 | 297.93 | 299.45 | 295.00 | 296.51 | 343,503 | -1.18(-0.40%) |
May 07, 2019 | 303.78 | 304.72 | 296.33 | 297.69 | 133,108 | -8.61(-2.81%) |
May 06, 2019 | 303.64 | 308.17 | 301.45 | 306.30 | 228,027 | -2.06(-0.67%) |
May 03, 2019 | 303.93 | 309.34 | 302.27 | 308.36 | 161,600 | +6.16(+2.04%) |
May 02, 2019 | 296.87 | 302.94 | 293.98 | 302.20 | 154,101 | +5.12(+1.72%) |
May 01, 2019 | 301.35 | 301.35 | 296.58 | 297.08 | 114,058 | -3.85(-1.28%) |
Apr 30, 2019 | 298.67 | 301.63 | 295.94 | 300.93 | 118,216 | +1.69(+0.56%) |
Apr 29, 2019 | 301.65 | 302.44 | 298.97 | 299.24 | 81,230 | -2.56(-0.85%) |
Apr 26, 2019 | 298.75 | 301.90 | 296.86 | 301.80 | 227,300 | +2.90(+0.97%) |
Apr 25, 2019 | 293.36 | 299.32 | 291.73 | 298.90 | 183,615 | +5.12(+1.74%) |
Apr 24, 2019 | 294.85 | 295.75 | 291.40 | 293.78 | 194,775 | -1.36(-0.46%) |
Apr 23, 2019 | 293.00 | 295.98 | 289.03 | 295.14 | 275,480 | +1.65(+0.56%) |
Apr 22, 2019 | 293.49 | 297.43 | 292.47 | 293.49 | 156,022 | -0.64(-0.22%) |
Apr 18, 2019 | 293.37 | 295.60 | 288.39 | 294.13 | 262,700 | +2.30(+0.79%) |
Apr 17, 2019 | 301.96 | 301.96 | 287.89 | 291.83 | 363,317 | -9.61(-3.19%) |
Apr 16, 2019 | 308.16 | 309.83 | 300.65 | 301.44 | 226,317 | -5.30(-1.73%) |
Apr 15, 2019 | 308.58 | 309.94 | 306.39 | 306.74 | 264,403 | -1.79(-0.58%) |
Apr 12, 2019 | 308.06 | 310.67 | 305.42 | 308.53 | 329,600 | +2.55(+0.83%) |
Apr 11, 2019 | 307.87 | 308.44 | 305.43 | 305.98 | 156,968 | -1.62(-0.53%) |
Apr 10, 2019 | 306.84 | 308.06 | 305.03 | 307.60 | 318,121 | +1.68(+0.55%) |
Apr 09, 2019 | 307.87 | 308.44 | 304.95 | 305.92 | 201,114 | -3.92(-1.27%) |
Apr 08, 2019 | 307.34 | 310.15 | 305.02 | 309.84 | 94,967 | +1.23(+0.40%) |
Apr 05, 2019 | 305.99 | 310.51 | 305.99 | 308.61 | 156,000 | +2.81(+0.92%) |
Apr 04, 2019 | 306.49 | 307.09 | 302.31 | 305.80 | 123,407 | -0.08(-0.03%) |
Apr 03, 2019 | 311.62 | 311.73 | 304.85 | 305.88 | 227,574 | -3.26(-1.05%) |
Apr 02, 2019 | 307.70 | 311.54 | 305.28 | 309.14 | 193,509 | +1.74(+0.57%) |
Apr 01, 2019 | 308.44 | 310.50 | 305.12 | 307.40 | 199,306 | +1.72(+0.56%) |
Mar 29, 2019 | 306.01 | 307.40 | 304.65 | 305.68 | 280,700 | +1.93(+0.64%) |
Mar 28, 2019 | 302.74 | 304.32 | 297.09 | 303.75 | 109,052 | +1.33(+0.44%) |
Mar 27, 2019 | 307.12 | 308.02 | 299.54 | 302.42 | 173,094 | -5.27(-1.71%) |
Mar 26, 2019 | 309.44 | 310.87 | 306.80 | 307.69 | 211,874 | +0.50(+0.16%) |
Mar 25, 2019 | 305.03 | 308.95 | 302.33 | 307.19 | 196,820 | +1.60(+0.52%) |
Mar 22, 2019 | 314.07 | 314.95 | 305.40 | 305.59 | 188,300 | -9.98(-3.16%) |
Mar 21, 2019 | 308.70 | 315.74 | 308.44 | 315.57 | 119,963 | +4.85(+1.56%) |
Mar 20, 2019 | 313.82 | 314.74 | 310.72 | 310.72 | 222,021 | -3.40(-1.08%) |
Mar 19, 2019 | 315.00 | 317.52 | 312.62 | 314.12 | 228,570 | +0.45(+0.14%) |
Mar 18, 2019 | 310.17 | 313.80 | 308.44 | 313.67 | 356,302 | +3.34(+1.08%) |
Mar 15, 2019 | 312.24 | 313.11 | 309.07 | 310.33 | 297,300 | -1.54(-0.49%) |
Mar 14, 2019 | 309.52 | 312.98 | 307.79 | 311.87 | 237,311 | +2.45(+0.79%) |
Mar 13, 2019 | 310.55 | 313.07 | 308.47 | 309.42 | 240,021 | +0.55(+0.18%) |
Mar 12, 2019 | 308.95 | 310.91 | 306.33 | 308.87 | 205,177 | +0.60(+0.19%) |
Mar 11, 2019 | 305.18 | 309.36 | 304.58 | 308.27 | 381,106 | +4.41(+1.45%) |
Mar 08, 2019 | 300.41 | 305.21 | 299.55 | 303.86 | 430,500 | +1.26(+0.42%) |
Mar 07, 2019 | 306.81 | 306.81 | 301.87 | 302.60 | 338,030 | -6.13(-1.99%) |
Mar 06, 2019 | 311.58 | 312.76 | 307.26 | 308.73 | 274,483 | -3.59(-1.15%) |
Mar 05, 2019 | 313.72 | 316.52 | 311.00 | 312.32 | 289,916 | -0.47(-0.15%) |
Mar 04, 2019 | 315.50 | 316.35 | 309.33 | 312.79 | 479,610 | -4.62(-1.46%) |