Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 254.86 | 255.71 | 253.98 | 254.01 | 94,134,424 | -3.47(-1.35%) |
May 30, 2019 | 257.55 | 258.41 | 256.34 | 257.48 | 67,279,416 | +0.46(+0.18%) |
May 29, 2019 | 257.37 | 257.78 | 255.34 | 257.01 | 113,690,672 | -1.50(-0.58%) |
May 28, 2019 | 261.22 | 262.20 | 258.49 | 258.51 | 72,059,368 | -2.43(-0.93%) |
May 24, 2019 | 261.82 | 262.25 | 260.30 | 260.94 | 59,894,768 | +0.59(+0.23%) |
May 23, 2019 | 261.29 | 261.33 | 258.90 | 260.35 | 105,227,184 | -3.22(-1.22%) |
May 22, 2019 | 263.40 | 264.54 | 263.08 | 263.57 | 53,589,828 | -0.81(-0.31%) |
May 21, 2019 | 263.75 | 264.76 | 263.49 | 264.38 | 50,750,372 | +2.36(+0.90%) |
May 20, 2019 | 262.12 | 263.38 | 261.25 | 262.01 | 68,049,264 | -1.74(-0.66%) |
May 17, 2019 | 263.11 | 266.31 | 263.10 | 263.76 | 108,754,064 | -1.72(-0.65%) |
May 16, 2019 | 263.76 | 266.87 | 263.69 | 265.48 | 83,136,728 | +2.44(+0.93%) |
May 15, 2019 | 259.84 | 263.69 | 259.62 | 263.04 | 80,102,880 | +1.53(+0.59%) |
May 14, 2019 | 260.21 | 263.08 | 260.08 | 261.51 | 83,407,224 | +2.34(+0.90%) |
May 13, 2019 | 260.60 | 261.59 | 258.31 | 259.16 | 137,894,816 | -6.68(-2.51%) |
May 10, 2019 | 263.56 | 266.62 | 260.49 | 265.85 | 121,841,328 | +1.33(+0.50%) |
May 09, 2019 | 263.20 | 265.13 | 261.42 | 264.52 | 111,937,304 | -0.80(-0.30%) |
May 08, 2019 | 265.32 | 267.07 | 264.71 | 265.32 | 99,186,712 | -0.68(-0.26%) |
May 07, 2019 | 267.74 | 268.35 | 263.73 | 266.00 | 156,737,808 | -4.20(-1.55%) |
May 06, 2019 | 266.91 | 270.65 | 266.58 | 270.20 | 116,052,576 | -1.12(-0.41%) |
May 03, 2019 | 270.20 | 271.60 | 268.80 | 271.32 | 61,277,156 | +2.63(+0.98%) |
May 02, 2019 | 269.15 | 270.09 | 267.15 | 268.69 | 70,455,464 | -0.58(-0.22%) |
May 01, 2019 | 271.95 | 272.17 | 269.26 | 269.27 | 77,622,232 | -2.04(-0.75%) |
Apr 30, 2019 | 270.82 | 271.60 | 269.37 | 271.31 | 87,852,736 | +0.14(+0.05%) |
Apr 29, 2019 | 270.84 | 271.70 | 270.75 | 271.17 | 61,920,552 | +0.42(+0.16%) |
Apr 26, 2019 | 269.54 | 270.82 | 268.74 | 270.75 | 55,178,872 | +1.54(+0.57%) |
Apr 25, 2019 | 269.55 | 270.16 | 268.27 | 269.20 | 62,576,780 | -0.45(-0.17%) |
Apr 24, 2019 | 270.17 | 270.51 | 269.51 | 269.66 | 54,589,860 | -0.60(-0.22%) |
Apr 23, 2019 | 268.23 | 270.50 | 267.99 | 270.26 | 56,591,660 | +2.41(+0.90%) |
Apr 22, 2019 | 266.83 | 268.00 | 266.74 | 267.85 | 43,507,672 | +0.23(+0.09%) |
Apr 18, 2019 | 267.69 | 267.89 | 266.36 | 267.62 | 74,460,440 | +0.53(+0.20%) |
Apr 17, 2019 | 268.89 | 268.91 | 266.67 | 267.09 | 63,074,664 | -0.66(-0.25%) |
Apr 16, 2019 | 268.48 | 268.53 | 267.14 | 267.75 | 56,509,856 | +0.10(+0.04%) |
Apr 15, 2019 | 267.82 | 267.92 | 266.75 | 267.64 | 53,735,008 | -0.10(-0.04%) |
Apr 12, 2019 | 267.60 | 268.03 | 265.99 | 267.75 | 75,564,960 | +1.80(+0.68%) |
Apr 11, 2019 | 266.52 | 266.53 | 265.37 | 265.95 | 59,676,716 | -0.07(-0.03%) |
Apr 10, 2019 | 265.54 | 266.11 | 265.12 | 266.02 | 56,972,312 | +0.90(+0.34%) |
Apr 09, 2019 | 265.49 | 265.83 | 264.55 | 265.12 | 71,656,352 | -1.37(-0.51%) |
Apr 08, 2019 | 265.85 | 266.59 | 265.17 | 266.48 | 58,022,624 | +0.20(+0.08%) |
Apr 05, 2019 | 265.68 | 266.33 | 265.38 | 266.28 | 63,529,224 | +1.28(+0.48%) |
Apr 04, 2019 | 264.63 | 265.25 | 263.92 | 265.00 | 53,067,492 | +0.70(+0.27%) |
Apr 03, 2019 | 265.12 | 265.53 | 263.68 | 264.30 | 73,926,016 | +0.73(+0.28%) |
Apr 02, 2019 | 263.94 | 264.12 | 263.07 | 263.57 | 43,391,624 | -0.18(-0.07%) |
Apr 01, 2019 | 262.71 | 264.06 | 262.43 | 263.75 | 84,047,304 | +3.09(+1.19%) |
Mar 29, 2019 | 260.58 | 260.99 | 259.42 | 260.66 | 89,067,080 | +1.27(+0.49%) |
Mar 28, 2019 | 258.69 | 259.49 | 257.51 | 259.39 | 60,827,444 | +1.34(+0.52%) |
Mar 27, 2019 | 259.39 | 260.00 | 256.46 | 258.05 | 78,223,840 | -1.36(-0.52%) |
Mar 26, 2019 | 259.28 | 260.38 | 257.96 | 259.40 | 73,777,880 | +1.92(+0.75%) |
Mar 25, 2019 | 257.33 | 258.55 | 256.19 | 257.49 | 92,673,528 | -0.19(-0.07%) |
Mar 22, 2019 | 261.34 | 261.88 | 257.61 | 257.68 | 132,927,632 | -5.06(-1.92%) |
Mar 21, 2019 | 258.96 | 263.15 | 258.92 | 262.74 | 86,180,216 | +2.93(+1.13%) |
Mar 20, 2019 | 260.36 | 261.60 | 258.67 | 259.80 | 91,648,992 | -0.78(-0.30%) |
Mar 19, 2019 | 261.61 | 262.39 | 259.67 | 260.58 | 97,793,352 | +0.06(+0.02%) |
Mar 18, 2019 | 259.80 | 260.82 | 259.57 | 260.52 | 67,375,560 | +0.94(+0.36%) |
Mar 15, 2019 | 258.87 | 260.41 | 258.68 | 259.58 | 88,115,680 | +1.28(+0.49%) |
Mar 14, 2019 | 258.50 | 258.93 | 257.85 | 258.30 | 73,454,216 | -0.17(-0.06%) |
Mar 13, 2019 | 257.68 | 259.42 | 257.51 | 258.47 | 87,659,368 | +1.70(+0.66%) |
Mar 12, 2019 | 256.37 | 257.30 | 256.18 | 256.77 | 86,651,848 | +0.97(+0.38%) |
Mar 11, 2019 | 252.88 | 255.97 | 252.85 | 255.80 | 70,783,160 | +3.66(+1.45%) |
Mar 08, 2019 | 250.75 | 252.32 | 250.27 | 252.15 | 93,387,768 | -0.50(-0.20%) |
Mar 07, 2019 | 254.32 | 254.47 | 251.79 | 252.65 | 103,100,760 | -2.13(-0.84%) |
Mar 06, 2019 | 256.46 | 256.47 | 254.45 | 254.78 | 81,514,528 | -1.55(-0.61%) |
Mar 05, 2019 | 256.81 | 257.02 | 255.78 | 256.34 | 64,199,992 | -0.35(-0.14%) |
Mar 04, 2019 | 258.71 | 258.95 | 254.33 | 256.69 | 115,789,112 | -0.94(-0.36%) |