Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 297.33 | 300.45 | 297.23 | 298.16 | 1,162,785 | -1.08(-0.36%) |
May 30, 2019 | 297.52 | 300.57 | 297.30 | 299.24 | 964,824 | +2.29(+0.77%) |
May 29, 2019 | 294.70 | 297.84 | 293.39 | 296.94 | 1,334,248 | +1.27(+0.43%) |
May 28, 2019 | 296.61 | 298.64 | 294.98 | 295.68 | 4,067,580 | -0.78(-0.26%) |
May 24, 2019 | 298.11 | 298.94 | 295.13 | 296.45 | 1,448,122 | -1.13(-0.38%) |
May 23, 2019 | 297.28 | 298.78 | 294.09 | 297.58 | 1,617,616 | -0.24(-0.08%) |
May 22, 2019 | 300.40 | 300.40 | 297.42 | 297.83 | 1,198,552 | -3.15(-1.05%) |
May 21, 2019 | 300.67 | 301.72 | 297.08 | 300.98 | 1,254,704 | +1.70(+0.57%) |
May 20, 2019 | 295.11 | 301.28 | 295.11 | 299.28 | 1,586,393 | +3.52(+1.19%) |
May 17, 2019 | 294.42 | 298.35 | 294.42 | 295.76 | 1,449,494 | -1.23(-0.41%) |
May 16, 2019 | 293.95 | 297.21 | 293.01 | 296.99 | 1,248,322 | +4.58(+1.57%) |
May 15, 2019 | 293.40 | 293.77 | 288.71 | 292.40 | 1,287,884 | -1.77(-0.60%) |
May 14, 2019 | 294.03 | 298.32 | 292.93 | 294.17 | 1,338,867 | +0.70(+0.24%) |
May 13, 2019 | 293.37 | 297.29 | 291.57 | 293.47 | 1,716,097 | -5.23(-1.75%) |
May 10, 2019 | 295.25 | 298.94 | 293.38 | 298.70 | 1,377,042 | +1.74(+0.59%) |
May 09, 2019 | 292.27 | 297.81 | 290.47 | 296.96 | 1,710,157 | +4.53(+1.55%) |
May 08, 2019 | 289.56 | 294.79 | 289.08 | 292.43 | 1,238,501 | +2.87(+0.99%) |
May 07, 2019 | 292.92 | 292.92 | 287.76 | 289.56 | 1,344,343 | -4.22(-1.44%) |
May 06, 2019 | 289.21 | 294.49 | 288.92 | 293.78 | 928,824 | +1.44(+0.49%) |
May 03, 2019 | 291.90 | 293.71 | 289.82 | 292.33 | 921,875 | +1.33(+0.46%) |
May 02, 2019 | 290.53 | 291.13 | 287.23 | 291.00 | 1,099,944 | +0.61(+0.21%) |
May 01, 2019 | 292.49 | 295.08 | 290.15 | 290.39 | 1,262,018 | -1.30(-0.44%) |
Apr 30, 2019 | 288.35 | 292.15 | 287.42 | 291.69 | 1,131,437 | +4.15(+1.44%) |
Apr 29, 2019 | 287.37 | 289.78 | 286.33 | 287.54 | 1,107,600 | +0.23(+0.08%) |
Apr 26, 2019 | 288.42 | 289.43 | 286.22 | 287.31 | 998,212 | -0.47(-0.16%) |
Apr 25, 2019 | 288.99 | 292.47 | 287.42 | 287.78 | 1,721,547 | -1.09(-0.38%) |
Apr 24, 2019 | 292.18 | 293.83 | 286.88 | 288.88 | 2,388,328 | -2.61(-0.89%) |
Apr 23, 2019 | 285.73 | 295.18 | 283.98 | 291.48 | 3,914,636 | +15.61(+5.66%) |
Apr 22, 2019 | 274.99 | 276.75 | 274.13 | 275.87 | 1,506,500 | +0.88(+0.32%) |
Apr 18, 2019 | 272.17 | 275.27 | 270.81 | 275.00 | 1,265,164 | +3.29(+1.21%) |
Apr 17, 2019 | 272.34 | 273.40 | 271.08 | 271.71 | 1,190,342 | +0.38(+0.14%) |
Apr 16, 2019 | 270.59 | 271.82 | 269.61 | 271.32 | 953,013 | +1.18(+0.44%) |
Apr 15, 2019 | 271.24 | 271.27 | 269.12 | 270.14 | 988,259 | -0.87(-0.32%) |
Apr 12, 2019 | 268.64 | 271.08 | 267.80 | 271.01 | 1,019,239 | +3.60(+1.34%) |
Apr 11, 2019 | 262.72 | 267.62 | 262.52 | 267.41 | 947,855 | +5.66(+2.16%) |
Apr 10, 2019 | 264.47 | 264.58 | 260.18 | 261.75 | 1,401,242 | -3.11(-1.18%) |
Apr 09, 2019 | 266.33 | 266.52 | 263.56 | 264.86 | 990,921 | -2.61(-0.98%) |
Apr 08, 2019 | 264.26 | 267.65 | 263.11 | 267.47 | 1,281,600 | +2.69(+1.02%) |
Apr 05, 2019 | 262.44 | 264.85 | 262.26 | 264.78 | 805,883 | +2.55(+0.97%) |
Apr 04, 2019 | 260.91 | 264.31 | 260.67 | 262.23 | 902,106 | +2.10(+0.81%) |
Apr 03, 2019 | 265.68 | 266.37 | 259.14 | 260.13 | 1,346,458 | -5.10(-1.92%) |
Apr 02, 2019 | 266.78 | 268.45 | 265.03 | 265.23 | 997,209 | -1.04(-0.39%) |
Apr 01, 2019 | 264.76 | 267.87 | 264.13 | 266.27 | 1,318,615 | +3.61(+1.38%) |
Mar 29, 2019 | 260.33 | 263.04 | 259.67 | 262.66 | 1,384,927 | +3.99(+1.54%) |
Mar 28, 2019 | 258.17 | 258.97 | 256.96 | 258.67 | 648,061 | +1.44(+0.56%) |
Mar 27, 2019 | 258.69 | 260.67 | 256.26 | 257.23 | 954,873 | -0.85(-0.33%) |
Mar 26, 2019 | 259.10 | 260.42 | 256.12 | 258.07 | 1,008,259 | +0.70(+0.27%) |
Mar 25, 2019 | 257.63 | 258.86 | 255.98 | 257.37 | 890,971 | +0.10(+0.04%) |
Mar 22, 2019 | 260.46 | 261.12 | 257.16 | 257.28 | 1,077,292 | -4.38(-1.67%) |
Mar 21, 2019 | 258.47 | 262.58 | 258.14 | 261.65 | 1,309,308 | +2.65(+1.02%) |
Mar 20, 2019 | 259.81 | 261.39 | 258.20 | 259.00 | 1,510,559 | -0.54(-0.21%) |
Mar 19, 2019 | 262.06 | 264.39 | 258.53 | 259.54 | 1,718,728 | -0.91(-0.35%) |
Mar 18, 2019 | 258.90 | 261.08 | 256.63 | 260.45 | 2,049,723 | +1.30(+0.50%) |
Mar 15, 2019 | 261.52 | 261.85 | 257.07 | 259.15 | 5,161,336 | -2.06(-0.79%) |
Mar 14, 2019 | 265.51 | 266.42 | 261.05 | 261.21 | 1,346,674 | -4.32(-1.63%) |
Mar 13, 2019 | 265.20 | 266.51 | 263.50 | 265.54 | 1,295,306 | +1.34(+0.51%) |
Mar 12, 2019 | 266.54 | 267.16 | 263.21 | 264.20 | 1,427,261 | -2.17(-0.81%) |
Mar 11, 2019 | 262.19 | 266.53 | 261.32 | 266.37 | 1,479,231 | +3.02(+1.15%) |
Mar 08, 2019 | 263.02 | 264.00 | 261.44 | 263.35 | 1,204,597 | -1.80(-0.68%) |
Mar 07, 2019 | 265.06 | 265.32 | 260.26 | 265.15 | 1,434,732 | -0.27(-0.10%) |
Mar 06, 2019 | 268.19 | 269.83 | 265.42 | 265.42 | 1,004,172 | -2.14(-0.80%) |
Mar 05, 2019 | 267.78 | 268.84 | 266.21 | 267.56 | 1,037,126 | +0.94(+0.35%) |
Mar 04, 2019 | 272.83 | 272.83 | 265.56 | 266.62 | 1,221,707 | -4.18(-1.54%) |