Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 240.03 | 242.00 | 238.47 | 238.63 | 3,300 | -5.85(-2.39%) |
May 30, 2019 | 246.25 | 246.25 | 243.00 | 244.48 | 5,953 | +1.16(+0.48%) |
May 29, 2019 | 243.05 | 244.04 | 240.85 | 243.32 | 5,142 | -3.84(-1.55%) |
May 28, 2019 | 252.23 | 252.50 | 247.16 | 247.16 | 3,367 | -2.37(-0.95%) |
May 24, 2019 | 251.77 | 252.51 | 249.39 | 249.53 | 4,900 | +1.68(+0.68%) |
May 23, 2019 | 251.83 | 251.83 | 245.81 | 247.85 | 5,625 | -8.42(-3.29%) |
May 22, 2019 | 254.11 | 257.28 | 254.11 | 256.27 | 4,143 | -0.92(-0.36%) |
May 21, 2019 | 255.91 | 257.45 | 255.91 | 257.19 | 3,950 | +4.67(+1.85%) |
May 20, 2019 | 250.82 | 253.25 | 250.00 | 252.52 | 2,955 | -5.50(-2.13%) |
May 17, 2019 | 258.10 | 262.89 | 258.00 | 258.01 | 6,100 | -3.31(-1.27%) |
May 16, 2019 | 260.00 | 264.40 | 260.00 | 261.32 | 5,478 | +4.50(+1.75%) |
May 15, 2019 | 251.22 | 257.00 | 251.05 | 256.82 | 13,716 | +5.10(+2.03%) |
May 14, 2019 | 246.38 | 254.00 | 246.38 | 251.73 | 5,854 | +5.62(+2.28%) |
May 13, 2019 | 251.53 | 251.60 | 245.00 | 246.10 | 16,654 | -14.04(-5.40%) |
May 10, 2019 | 259.48 | 262.61 | 251.75 | 260.14 | 13,400 | -0.21(-0.08%) |
May 09, 2019 | 257.53 | 260.35 | 253.68 | 260.35 | 4,704 | -2.28(-0.87%) |
May 08, 2019 | 262.75 | 265.09 | 261.38 | 262.63 | 21,627 | +0.86(+0.33%) |
May 07, 2019 | 264.58 | 264.58 | 258.76 | 261.77 | 3,614 | -10.03(-3.69%) |
May 06, 2019 | 265.94 | 271.80 | 261.64 | 271.80 | 4,662 | -2.17(-0.79%) |
May 03, 2019 | 269.65 | 273.97 | 268.66 | 273.97 | 12,400 | +6.23(+2.33%) |
May 02, 2019 | 267.77 | 269.80 | 265.76 | 267.74 | 5,890 | -1.30(-0.48%) |
May 01, 2019 | 273.67 | 274.94 | 269.04 | 269.04 | 5,047 | -3.95(-1.45%) |
Apr 30, 2019 | 271.40 | 273.01 | 269.68 | 272.99 | 5,950 | -1.58(-0.57%) |
Apr 29, 2019 | 273.32 | 275.70 | 273.32 | 274.57 | 4,249 | +0.87(+0.32%) |
Apr 26, 2019 | 273.51 | 273.90 | 269.54 | 273.70 | 4,900 | +1.99(+0.73%) |
Apr 25, 2019 | 272.26 | 272.28 | 269.40 | 271.72 | 10,660 | +0.29(+0.11%) |
Apr 24, 2019 | 271.93 | 272.35 | 271.33 | 271.43 | 4,513 | -0.62(-0.23%) |
Apr 23, 2019 | 267.00 | 272.46 | 267.00 | 272.04 | 5,557 | +5.89(+2.21%) |
Apr 22, 2019 | 261.53 | 266.15 | 261.53 | 266.15 | 2,665 | +1.40(+0.53%) |
Apr 18, 2019 | 263.63 | 265.09 | 262.83 | 264.76 | 5,000 | +1.17(+0.45%) |
Apr 17, 2019 | 266.61 | 266.61 | 263.00 | 263.58 | 16,899 | -1.38(-0.52%) |
Apr 16, 2019 | 266.17 | 266.36 | 264.49 | 264.96 | 2,948 | -0.59(-0.22%) |
Apr 15, 2019 | 264.36 | 265.55 | 263.30 | 265.55 | 3,679 | +0.36(+0.13%) |
Apr 12, 2019 | 264.00 | 265.19 | 263.87 | 265.19 | 3,300 | +2.71(+1.03%) |
Apr 11, 2019 | 263.03 | 263.03 | 261.49 | 262.48 | 2,371 | -0.03(-0.01%) |
Apr 10, 2019 | 261.00 | 262.80 | 261.00 | 262.52 | 3,644 | +2.55(+0.98%) |
Apr 09, 2019 | 259.74 | 262.36 | 259.71 | 259.97 | 6,782 | -3.17(-1.20%) |
Apr 08, 2019 | 259.89 | 263.14 | 259.89 | 263.14 | 2,683 | +0.75(+0.29%) |
Apr 05, 2019 | 261.87 | 262.38 | 261.45 | 262.38 | 3,200 | +2.64(+1.02%) |
Apr 04, 2019 | 260.92 | 261.03 | 257.56 | 259.74 | 5,613 | -0.21(-0.08%) |
Apr 03, 2019 | 259.55 | 261.75 | 258.08 | 259.96 | 5,362 | +1.75(+0.68%) |
Apr 02, 2019 | 255.40 | 258.20 | 255.40 | 258.20 | 4,403 | +1.25(+0.49%) |
Apr 01, 2019 | 254.99 | 256.95 | 254.07 | 256.95 | 6,514 | +5.40(+2.15%) |
Mar 29, 2019 | 249.89 | 251.63 | 249.59 | 251.55 | 4,800 | +3.53(+1.42%) |
Mar 28, 2019 | 245.08 | 248.17 | 245.08 | 248.02 | 4,390 | +2.49(+1.01%) |
Mar 27, 2019 | 248.11 | 248.13 | 242.99 | 245.53 | 7,326 | -2.21(-0.89%) |
Mar 26, 2019 | 249.60 | 249.62 | 246.24 | 247.74 | 3,390 | +1.84(+0.75%) |
Mar 25, 2019 | 245.01 | 246.22 | 243.46 | 245.90 | 6,759 | -0.31(-0.13%) |
Mar 22, 2019 | 250.55 | 252.20 | 246.21 | 246.21 | 4,700 | -9.40(-3.68%) |
Mar 21, 2019 | 245.93 | 256.24 | 245.93 | 255.61 | 4,189 | +6.29(+2.52%) |
Mar 20, 2019 | 247.99 | 250.00 | 247.42 | 249.32 | 3,134 | +0.81(+0.33%) |
Mar 19, 2019 | 249.31 | 251.49 | 247.95 | 248.51 | 7,901 | +0.38(+0.15%) |
Mar 18, 2019 | 247.88 | 248.33 | 246.10 | 248.13 | 7,860 | +1.57(+0.64%) |
Mar 15, 2019 | 245.82 | 247.27 | 245.72 | 246.57 | 2,600 | +1.92(+0.78%) |
Mar 14, 2019 | 244.24 | 245.47 | 244.24 | 244.65 | 3,975 | -0.32(-0.13%) |
Mar 13, 2019 | 241.64 | 246.62 | 241.64 | 244.97 | 7,347 | +3.59(+1.49%) |
Mar 12, 2019 | 242.01 | 242.60 | 241.03 | 241.38 | 3,550 | +0.87(+0.36%) |
Mar 11, 2019 | 233.16 | 240.51 | 233.16 | 240.51 | 6,088 | +7.38(+3.17%) |
Mar 08, 2019 | 228.09 | 233.13 | 226.61 | 233.13 | 4,600 | -0.38(-0.16%) |
Mar 07, 2019 | 235.51 | 236.37 | 232.61 | 233.50 | 4,940 | -4.96(-2.08%) |
Mar 06, 2019 | 238.85 | 239.20 | 237.99 | 238.47 | 4,586 | -3.03(-1.25%) |
Mar 05, 2019 | 241.78 | 241.81 | 240.89 | 241.49 | 4,467 | +0.60(+0.25%) |
Mar 04, 2019 | 243.90 | 244.37 | 237.64 | 240.89 | 3,449 | -2.64(-1.08%) |