Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 262.41 | 266.12 | 261.89 | 263.84 | 1,281,793 | -0.99(-0.37%) |
May 30, 2019 | 262.59 | 265.28 | 261.72 | 264.82 | 780,607 | +3.18(+1.22%) |
May 29, 2019 | 259.75 | 262.74 | 259.02 | 261.64 | 1,247,431 | -1.60(-0.61%) |
May 28, 2019 | 270.60 | 271.59 | 262.89 | 263.24 | 1,613,205 | -5.36(-1.99%) |
May 24, 2019 | 269.20 | 273.40 | 268.44 | 268.60 | 984,391 | +0.77(+0.29%) |
May 23, 2019 | 265.77 | 268.14 | 262.25 | 267.83 | 1,529,507 | -0.63(-0.24%) |
May 22, 2019 | 264.48 | 270.05 | 263.06 | 268.46 | 1,761,027 | +6.23(+2.37%) |
May 21, 2019 | 262.85 | 264.84 | 261.99 | 262.24 | 1,437,756 | +2.42(+0.93%) |
May 20, 2019 | 259.09 | 262.03 | 257.19 | 259.81 | 1,543,495 | +1.17(+0.45%) |
May 17, 2019 | 260.25 | 263.87 | 258.19 | 258.65 | 1,336,234 | -5.23(-1.98%) |
May 16, 2019 | 263.79 | 265.31 | 261.83 | 263.88 | 1,355,978 | +3.93(+1.51%) |
May 15, 2019 | 259.41 | 262.73 | 255.97 | 259.94 | 1,856,086 | -4.30(-1.63%) |
May 14, 2019 | 259.92 | 266.24 | 259.60 | 264.24 | 1,581,086 | +6.24(+2.42%) |
May 13, 2019 | 259.82 | 260.37 | 254.99 | 258.01 | 1,648,210 | -8.00(-3.01%) |
May 10, 2019 | 265.07 | 266.18 | 257.73 | 266.01 | 1,566,950 | +0.18(+0.07%) |
May 09, 2019 | 264.62 | 266.50 | 260.74 | 265.83 | 1,569,171 | -1.49(-0.56%) |
May 08, 2019 | 268.99 | 270.69 | 266.91 | 267.32 | 1,711,265 | -1.18(-0.44%) |
May 07, 2019 | 273.24 | 274.12 | 266.53 | 268.50 | 1,498,576 | -7.17(-2.60%) |
May 06, 2019 | 269.57 | 276.30 | 267.51 | 275.68 | 1,336,026 | +0.32(+0.11%) |
May 03, 2019 | 275.71 | 276.71 | 274.47 | 275.36 | 1,269,043 | +0.82(+0.30%) |
May 02, 2019 | 272.23 | 274.78 | 270.39 | 274.54 | 1,369,904 | +1.31(+0.48%) |
May 01, 2019 | 273.92 | 274.85 | 270.67 | 273.23 | 1,509,643 | -0.95(-0.35%) |
Apr 30, 2019 | 270.06 | 274.63 | 267.46 | 274.18 | 1,397,148 | +4.87(+1.81%) |
Apr 29, 2019 | 270.73 | 271.97 | 268.49 | 269.31 | 951,635 | -0.69(-0.26%) |
Apr 26, 2019 | 266.82 | 270.26 | 264.85 | 270.00 | 1,568,569 | +3.63(+1.36%) |
Apr 25, 2019 | 257.93 | 267.27 | 257.59 | 266.38 | 2,078,131 | +7.90(+3.05%) |
Apr 24, 2019 | 261.86 | 263.46 | 256.58 | 258.48 | 2,802,977 | -2.33(-0.89%) |
Apr 23, 2019 | 252.00 | 264.31 | 251.15 | 260.81 | 3,136,743 | +4.77(+1.86%) |
Apr 22, 2019 | 256.94 | 260.64 | 254.82 | 256.04 | 2,013,541 | -0.68(-0.27%) |
Apr 18, 2019 | 255.11 | 258.29 | 252.75 | 256.72 | 2,995,370 | +2.24(+0.88%) |
Apr 17, 2019 | 265.78 | 266.42 | 250.24 | 254.48 | 5,028,211 | -9.21(-3.49%) |
Apr 16, 2019 | 276.02 | 276.48 | 262.62 | 263.69 | 2,472,094 | -10.60(-3.87%) |
Apr 15, 2019 | 277.07 | 277.84 | 271.79 | 274.29 | 1,822,483 | -3.05(-1.10%) |
Apr 12, 2019 | 279.29 | 279.65 | 276.38 | 277.35 | 1,654,380 | +0.14(+0.05%) |
Apr 11, 2019 | 275.29 | 277.72 | 274.20 | 277.21 | 1,039,836 | +1.64(+0.60%) |
Apr 10, 2019 | 274.91 | 276.81 | 274.73 | 275.57 | 992,478 | +1.04(+0.38%) |
Apr 09, 2019 | 273.72 | 276.32 | 272.22 | 274.53 | 1,257,561 | -0.61(-0.22%) |
Apr 08, 2019 | 273.44 | 275.25 | 270.75 | 275.14 | 1,075,240 | +1.91(+0.70%) |
Apr 05, 2019 | 271.91 | 273.92 | 271.37 | 273.23 | 850,008 | +1.42(+0.52%) |
Apr 04, 2019 | 273.75 | 273.75 | 269.56 | 271.81 | 948,634 | -1.69(-0.62%) |
Apr 03, 2019 | 273.61 | 275.58 | 272.33 | 273.50 | 1,198,402 | +1.93(+0.71%) |
Apr 02, 2019 | 272.48 | 273.28 | 269.81 | 271.57 | 911,660 | -1.36(-0.50%) |
Apr 01, 2019 | 271.90 | 273.40 | 270.96 | 272.94 | 1,157,294 | +2.44(+0.90%) |
Mar 29, 2019 | 269.29 | 270.71 | 266.88 | 270.50 | 1,208,024 | +3.38(+1.27%) |
Mar 28, 2019 | 266.92 | 268.33 | 264.99 | 267.12 | 780,862 | +1.43(+0.54%) |
Mar 27, 2019 | 267.46 | 268.25 | 262.94 | 265.68 | 998,685 | -2.56(-0.95%) |
Mar 26, 2019 | 268.58 | 268.74 | 265.83 | 268.24 | 1,476,421 | +2.61(+0.98%) |
Mar 25, 2019 | 263.73 | 266.32 | 260.90 | 265.63 | 1,657,463 | +4.93(+1.89%) |
Mar 22, 2019 | 265.68 | 266.68 | 260.51 | 260.70 | 1,757,191 | -7.15(-2.67%) |
Mar 21, 2019 | 261.50 | 268.50 | 261.02 | 267.86 | 1,441,086 | +5.36(+2.04%) |
Mar 20, 2019 | 262.70 | 264.70 | 259.79 | 262.50 | 1,542,342 | -0.33(-0.12%) |
Mar 19, 2019 | 261.35 | 264.26 | 260.95 | 262.83 | 1,569,742 | +2.40(+0.92%) |
Mar 18, 2019 | 259.95 | 260.89 | 258.03 | 260.43 | 1,466,480 | +0.44(+0.17%) |
Mar 15, 2019 | 259.37 | 261.28 | 258.93 | 259.99 | 2,399,959 | +1.64(+0.63%) |
Mar 14, 2019 | 256.77 | 258.80 | 255.78 | 258.35 | 1,531,932 | +2.72(+1.06%) |
Mar 13, 2019 | 253.47 | 255.76 | 251.54 | 255.63 | 1,588,971 | +3.90(+1.55%) |
Mar 12, 2019 | 252.35 | 252.97 | 251.48 | 251.73 | 1,313,591 | +0.59(+0.24%) |
Mar 11, 2019 | 247.73 | 251.25 | 246.51 | 251.14 | 1,609,429 | +4.41(+1.79%) |
Mar 08, 2019 | 246.14 | 246.98 | 243.59 | 246.73 | 1,184,000 | -0.95(-0.38%) |
Mar 07, 2019 | 248.09 | 248.57 | 245.16 | 247.68 | 1,243,072 | -0.42(-0.17%) |
Mar 06, 2019 | 250.82 | 251.29 | 247.76 | 248.10 | 1,552,518 | -3.18(-1.27%) |
Mar 05, 2019 | 256.46 | 257.05 | 250.24 | 251.28 | 2,936,941 | -4.93(-1.92%) |
Mar 04, 2019 | 262.68 | 262.85 | 255.09 | 256.21 | 1,359,809 | -4.55(-1.75%) |