Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 237.06 | 239.02 | 232.71 | 236.25 | 1,771,350 | -2.89(-1.21%) |
May 30, 2019 | 242.65 | 243.00 | 236.73 | 239.15 | 851,342 | -3.07(-1.27%) |
May 29, 2019 | 241.75 | 242.92 | 239.28 | 242.22 | 1,099,738 | -0.97(-0.40%) |
May 28, 2019 | 253.56 | 255.03 | 243.15 | 243.19 | 1,721,315 | -10.88(-4.28%) |
May 24, 2019 | 250.64 | 255.62 | 250.64 | 254.08 | 2,398,283 | +3.70(+1.48%) |
May 23, 2019 | 249.90 | 250.96 | 246.62 | 250.38 | 1,956,990 | -1.19(-0.47%) |
May 22, 2019 | 246.62 | 252.12 | 246.52 | 251.57 | 2,219,593 | +3.83(+1.55%) |
May 21, 2019 | 242.01 | 248.46 | 241.81 | 247.74 | 1,524,503 | +6.49(+2.69%) |
May 20, 2019 | 238.44 | 242.31 | 237.57 | 241.24 | 1,692,675 | +2.13(+0.89%) |
May 17, 2019 | 233.27 | 240.73 | 232.06 | 239.11 | 1,439,591 | +5.40(+2.31%) |
May 16, 2019 | 235.74 | 236.99 | 232.83 | 233.71 | 1,489,157 | -1.41(-0.60%) |
May 15, 2019 | 226.54 | 236.04 | 224.81 | 235.12 | 1,564,113 | +8.27(+3.64%) |
May 14, 2019 | 227.77 | 229.45 | 225.53 | 226.85 | 2,046,338 | -0.55(-0.24%) |
May 13, 2019 | 231.32 | 233.66 | 227.34 | 227.40 | 1,419,700 | -8.09(-3.43%) |
May 10, 2019 | 235.63 | 236.95 | 230.35 | 235.48 | 1,156,233 | +0.16(+0.07%) |
May 09, 2019 | 236.81 | 237.48 | 233.68 | 235.32 | 1,439,152 | -3.75(-1.57%) |
May 08, 2019 | 235.47 | 240.88 | 233.30 | 239.07 | 1,172,088 | +2.41(+1.02%) |
May 07, 2019 | 239.65 | 240.60 | 234.19 | 236.66 | 1,438,581 | -4.22(-1.75%) |
May 06, 2019 | 237.34 | 244.84 | 236.44 | 240.88 | 2,294,057 | +0.15(+0.06%) |
May 03, 2019 | 239.09 | 242.13 | 237.41 | 240.73 | 1,410,986 | +2.05(+0.86%) |
May 02, 2019 | 238.44 | 240.01 | 231.89 | 238.69 | 1,822,297 | +1.18(+0.50%) |
May 01, 2019 | 241.30 | 245.07 | 233.50 | 237.51 | 2,805,874 | -8.93(-3.62%) |
Apr 30, 2019 | 247.86 | 248.93 | 240.25 | 246.43 | 1,433,354 | -1.38(-0.56%) |
Apr 29, 2019 | 248.94 | 250.07 | 246.41 | 247.81 | 1,030,950 | -1.12(-0.45%) |
Apr 26, 2019 | 243.10 | 250.14 | 243.05 | 248.93 | 1,746,062 | +5.92(+2.44%) |
Apr 25, 2019 | 240.51 | 244.26 | 238.91 | 243.01 | 1,541,367 | +1.90(+0.79%) |
Apr 24, 2019 | 240.07 | 242.28 | 238.18 | 241.11 | 1,951,752 | +1.39(+0.58%) |
Apr 23, 2019 | 234.52 | 239.93 | 231.17 | 239.72 | 2,154,736 | +5.64(+2.41%) |
Apr 22, 2019 | 232.97 | 239.04 | 232.83 | 234.07 | 1,635,785 | +1.84(+0.79%) |
Apr 18, 2019 | 225.56 | 234.09 | 225.52 | 232.23 | 2,092,227 | +7.53(+3.35%) |
Apr 17, 2019 | 228.20 | 228.84 | 217.72 | 224.71 | 4,079,317 | -2.13(-0.94%) |
Apr 16, 2019 | 247.41 | 248.48 | 224.81 | 226.84 | 4,969,030 | -18.24(-7.44%) |
Apr 15, 2019 | 245.68 | 245.88 | 242.24 | 245.07 | 2,601,177 | +0.67(+0.27%) |
Apr 12, 2019 | 252.34 | 253.01 | 242.84 | 244.41 | 1,907,744 | -7.17(-2.85%) |
Apr 11, 2019 | 258.15 | 259.14 | 246.40 | 251.58 | 2,191,371 | -5.56(-2.16%) |
Apr 10, 2019 | 265.28 | 265.61 | 256.86 | 257.13 | 1,253,294 | -7.84(-2.96%) |
Apr 09, 2019 | 262.89 | 265.51 | 259.63 | 264.98 | 1,039,498 | +1.03(+0.39%) |
Apr 08, 2019 | 266.36 | 268.86 | 262.42 | 263.95 | 1,124,420 | -2.82(-1.06%) |
Apr 05, 2019 | 260.89 | 267.01 | 259.35 | 266.76 | 1,162,866 | +4.93(+1.88%) |
Apr 04, 2019 | 255.42 | 262.35 | 254.15 | 261.83 | 1,217,270 | +7.34(+2.88%) |
Apr 03, 2019 | 254.69 | 255.67 | 248.97 | 254.49 | 1,844,234 | +1.39(+0.55%) |
Apr 02, 2019 | 260.52 | 261.39 | 252.54 | 253.10 | 1,123,696 | -5.80(-2.24%) |
Apr 01, 2019 | 258.86 | 259.43 | 254.80 | 258.90 | 931,781 | +2.25(+0.88%) |
Mar 29, 2019 | 255.45 | 257.14 | 252.23 | 256.65 | 1,260,083 | +3.27(+1.29%) |
Mar 28, 2019 | 253.92 | 254.50 | 250.72 | 253.38 | 911,656 | +0.26(+0.10%) |
Mar 27, 2019 | 253.45 | 258.01 | 249.50 | 253.12 | 1,306,188 | -0.02(-0.01%) |
Mar 26, 2019 | 261.10 | 262.72 | 250.55 | 253.14 | 1,590,987 | -6.98(-2.68%) |
Mar 25, 2019 | 262.37 | 262.37 | 255.17 | 260.12 | 1,013,169 | -2.35(-0.90%) |
Mar 22, 2019 | 266.44 | 266.44 | 261.43 | 262.47 | 704,167 | -4.00(-1.50%) |
Mar 21, 2019 | 263.74 | 267.28 | 263.45 | 266.48 | 545,915 | +1.40(+0.53%) |
Mar 20, 2019 | 275.01 | 275.01 | 264.54 | 265.08 | 1,597,050 | -10.93(-3.96%) |
Mar 19, 2019 | 273.05 | 279.23 | 269.41 | 276.01 | 929,931 | +4.32(+1.59%) |
Mar 18, 2019 | 270.34 | 272.10 | 268.58 | 271.68 | 970,666 | +1.95(+0.72%) |
Mar 15, 2019 | 269.80 | 273.00 | 268.63 | 269.73 | 1,922,544 | +0.31(+0.11%) |
Mar 14, 2019 | 272.35 | 273.75 | 268.81 | 269.42 | 837,601 | -3.09(-1.13%) |
Mar 13, 2019 | 265.59 | 273.98 | 265.54 | 272.51 | 1,796,080 | +8.26(+3.13%) |
Mar 12, 2019 | 263.60 | 265.06 | 259.62 | 264.25 | 1,103,439 | +1.30(+0.49%) |
Mar 11, 2019 | 258.62 | 263.39 | 256.42 | 262.95 | 1,284,291 | +4.65(+1.80%) |
Mar 08, 2019 | 257.39 | 261.36 | 255.62 | 258.30 | 798,368 | -0.16(-0.06%) |
Mar 07, 2019 | 263.39 | 265.12 | 256.13 | 258.46 | 1,411,067 | -3.52(-1.35%) |
Mar 06, 2019 | 266.75 | 266.75 | 259.79 | 261.99 | 1,110,014 | -4.94(-1.85%) |
Mar 05, 2019 | 267.34 | 269.48 | 262.95 | 266.93 | 1,687,589 | -0.41(-0.15%) |
Mar 04, 2019 | 280.36 | 281.31 | 265.51 | 267.34 | 1,211,761 | -12.86(-4.59%) |