Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 263.20 | 263.20 | 261.20 | 262.86 | 16,500 | -0.49(-0.19%) |
May 30, 2019 | 262.56 | 263.35 | 262.56 | 263.35 | 6 | +0.85(+0.32%) |
May 29, 2019 | 263.55 | 263.55 | 261.92 | 262.50 | 2,832 | -2.60(-0.98%) |
May 28, 2019 | 267.09 | 267.09 | 265.10 | 265.10 | 135 | -7.15(-2.63%) |
May 24, 2019 | 270.90 | 272.25 | 270.70 | 272.25 | 1,400 | +3.00(+1.11%) |
May 23, 2019 | 266.10 | 269.25 | 266.10 | 269.25 | 25,971 | +0.86(+0.32%) |
May 22, 2019 | 266.05 | 268.39 | 266.05 | 268.39 | 582 | +4.31(+1.63%) |
May 21, 2019 | 264.40 | 264.40 | 264.08 | 18,750 | -0.32(-0.12%) | |
May 20, 2019 | 262.24 | 264.52 | 262.15 | 264.40 | 12,628 | +1.12(+0.43%) |
May 17, 2019 | 260.95 | 263.28 | 260.95 | 263.28 | 26,400 | +0.83(+0.32%) |
May 16, 2019 | 260.36 | 262.45 | 260.36 | 262.45 | 50 | +6.66(+2.60%) |
May 15, 2019 | 256.20 | 257.04 | 255.50 | 255.79 | 206 | +1.19(+0.47%) |
May 14, 2019 | 256.95 | 256.95 | 254.20 | 254.60 | 270 | -0.74(-0.29%) |
May 13, 2019 | 257.00 | 257.00 | 254.40 | 255.34 | 7 | +1.30(+0.51%) |
May 10, 2019 | 256.40 | 256.40 | 254.04 | 254.04 | 100 | -2.68(-1.04%) |
May 09, 2019 | 256.83 | 257.65 | 256.43 | 256.72 | 454 | -3.68(-1.41%) |
May 08, 2019 | 260.45 | 262.60 | 260.40 | 260.40 | 612 | +1.35(+0.52%) |
May 07, 2019 | 259.34 | 259.34 | 259.05 | 259.05 | 276 | -5.73(-2.16%) |
May 06, 2019 | 260.55 | 264.78 | 260.55 | 264.78 | 321 | -0.97(-0.37%) |
May 03, 2019 | 265.56 | 265.75 | 265.24 | 265.75 | 27,000 | +3.49(+1.33%) |
May 02, 2019 | 262.05 | 262.26 | 262.05 | 262.26 | 156 | -1.46(-0.55%) |
May 01, 2019 | 262.39 | 265.00 | 261.60 | 263.72 | 2,603 | +1.27(+0.48%) |
Apr 30, 2019 | 263.27 | 263.27 | 262.40 | 262.45 | 47 | +2.25(+0.86%) |
Apr 29, 2019 | 260.20 | 260.20 | 260.20 | 260.20 | 3,752 | +0.45(+0.17%) |
Apr 26, 2019 | 259.95 | 259.98 | 259.75 | 259.75 | 6,300 | -0.50(-0.19%) |
Apr 25, 2019 | 259.55 | 260.25 | 257.60 | 260.25 | 866 | -0.75(-0.29%) |
Apr 24, 2019 | 262.15 | 262.15 | 261.00 | 261.00 | 5,834 | -2.00(-0.76%) |
Apr 23, 2019 | 263.81 | 264.05 | 261.60 | 263.00 | 62,002 | +4.40(+1.70%) |
Apr 22, 2019 | 258.60 | 262.39 | 258.60 | 258.60 | 202 | -2.94(-1.12%) |
Apr 18, 2019 | 260.00 | 261.54 | 259.53 | 261.54 | 100 | -0.53(-0.20%) |
Apr 17, 2019 | 265.55 | 265.55 | 262.07 | 262.07 | 7,561 | -0.84(-0.32%) |
Apr 16, 2019 | 268.00 | 268.20 | 262.91 | 262.91 | 15,161 | -3.34(-1.25%) |
Apr 15, 2019 | 267.95 | 267.95 | 265.78 | 266.25 | 268 | +0.47(+0.18%) |
Apr 12, 2019 | 263.37 | 266.30 | 262.85 | 265.78 | 300 | -6.78(-2.49%) |
Apr 11, 2019 | 271.70 | 272.68 | 271.70 | 272.56 | 84 | -2.53(-0.92%) |
Apr 10, 2019 | 273.36 | 275.09 | 273.36 | 275.09 | 1,798 | +0.85(+0.31%) |
Apr 09, 2019 | 273.99 | 274.24 | 273.22 | 274.24 | 802 | +1.65(+0.60%) |
Apr 08, 2019 | 274.50 | 275.00 | 272.59 | 272.59 | 1,565 | -0.30(-0.11%) |
Apr 05, 2019 | 272.85 | 273.48 | 272.85 | 272.89 | 2,600 | +0.09(+0.03%) |
Apr 04, 2019 | 272.98 | 272.98 | 272.80 | 272.80 | 6 | -2.60(-0.94%) |
Apr 03, 2019 | 273.39 | 275.40 | 273.39 | 275.40 | 1,012 | +2.25(+0.82%) |
Apr 02, 2019 | 274.65 | 274.65 | 273.15 | 273.15 | 51 | -1.20(-0.44%) |
Apr 01, 2019 | 275.20 | 275.62 | 274.35 | 274.35 | 593 | +0.85(+0.31%) |
Mar 29, 2019 | 272.75 | 273.50 | 272.60 | 273.50 | 300 | +0.10(+0.04%) |
Mar 28, 2019 | 272.10 | 273.40 | 271.55 | 273.40 | 14,878 | +1.69(+0.62%) |
Mar 27, 2019 | 273.70 | 273.80 | 271.71 | 271.71 | 1,429 | -1.84(-0.67%) |
Mar 26, 2019 | 274.94 | 274.94 | 273.55 | 273.55 | 124 | +2.18(+0.80%) |
Mar 25, 2019 | 269.83 | 271.38 | 269.67 | 271.38 | 308 | -0.38(-0.14%) |
Mar 22, 2019 | 269.69 | 271.76 | 269.26 | 271.76 | 100 | +0.76(+0.28%) |
Mar 21, 2019 | 270.50 | 272.40 | 270.50 | 271.00 | 489 | -3.39(-1.24%) |
Mar 20, 2019 | 269.25 | 274.39 | 269.25 | 274.39 | 228 | +3.14(+1.16%) |
Mar 19, 2019 | 271.25 | 271.25 | 270.75 | 271.25 | 867 | +0.05(+0.02%) |
Mar 18, 2019 | 269.00 | 271.20 | 269.00 | 271.20 | 550 | +0.85(+0.31%) |
Mar 15, 2019 | 270.81 | 272.24 | 270.35 | 270.35 | 2,500 | -2.50(-0.92%) |
Mar 14, 2019 | 270.95 | 275.05 | 269.75 | 272.85 | 198 | +1.90(+0.70%) |
Mar 13, 2019 | 270.70 | 270.95 | 270.70 | 270.95 | 276 | +2.76(+1.03%) |
Mar 12, 2019 | 267.40 | 269.26 | 267.40 | 268.19 | 349 | +0.06(+0.02%) |
Mar 11, 2019 | 268.60 | 269.45 | 267.70 | 268.12 | 2,792 | -0.48(-0.18%) |
Mar 08, 2019 | 266.15 | 268.60 | 266.15 | 268.60 | 200 | +1.10(+0.41%) |
Mar 07, 2019 | 270.00 | 270.00 | 267.25 | 267.50 | 2,178 | -5.64(-2.06%) |
Mar 06, 2019 | 277.45 | 277.45 | 273.14 | 273.14 | 572 | -3.44(-1.24%) |
Mar 05, 2019 | 275.80 | 279.00 | 275.80 | 276.58 | 826 | -1.72(-0.62%) |
Mar 04, 2019 | 279.15 | 279.15 | 274.60 | 278.30 | 306 | +2.38(+0.86%) |