Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 258.08 | 260.17 | 255.60 | 256.62 | 12,763 | -2.77(-1.07%) |
May 30, 2019 | 260.21 | 262.58 | 258.43 | 259.38 | 6,912 | -0.38(-0.15%) |
May 29, 2019 | 263.52 | 263.52 | 259.77 | 259.77 | 5,379 | -4.85(-1.83%) |
May 28, 2019 | 268.44 | 269.19 | 264.36 | 264.62 | 12,788 | -3.84(-1.43%) |
May 24, 2019 | 267.49 | 268.82 | 267.42 | 268.46 | 8,030 | +2.02(+0.76%) |
May 23, 2019 | 267.49 | 269.74 | 266.15 | 266.45 | 5,799 | -1.95(-0.73%) |
May 22, 2019 | 268.83 | 269.46 | 264.77 | 268.40 | 9,645 | -0.97(-0.36%) |
May 21, 2019 | 269.86 | 269.86 | 267.18 | 269.37 | 9,322 | +0.72(+0.27%) |
May 20, 2019 | 268.94 | 269.17 | 267.07 | 268.65 | 7,940 | -0.95(-0.35%) |
May 17, 2019 | 270.84 | 270.84 | 268.20 | 269.61 | 8,891 | -1.98(-0.73%) |
May 16, 2019 | 271.40 | 273.96 | 270.15 | 271.59 | 31,807 | +0.24(+0.09%) |
May 15, 2019 | 270.89 | 274.61 | 270.31 | 271.34 | 29,441 | -0.73(-0.27%) |
May 14, 2019 | 267.50 | 273.00 | 266.94 | 272.07 | 36,489 | +5.56(+2.09%) |
May 13, 2019 | 264.09 | 267.94 | 264.09 | 266.51 | 9,094 | +0.00(+0.00%) |
May 10, 2019 | 266.66 | 267.61 | 264.82 | 266.51 | 11,042 | -0.54(-0.20%) |
May 09, 2019 | 265.46 | 267.05 | 263.44 | 267.05 | 5,772 | +0.67(+0.25%) |
May 08, 2019 | 266.45 | 268.86 | 264.86 | 266.38 | 11,861 | -0.04(-0.01%) |
May 07, 2019 | 271.38 | 271.38 | 266.41 | 266.41 | 21,932 | -4.95(-1.82%) |
May 06, 2019 | 268.40 | 272.68 | 267.16 | 271.36 | 9,251 | +1.00(+0.37%) |
May 03, 2019 | 268.34 | 271.39 | 266.73 | 270.37 | 13,193 | +3.03(+1.13%) |
May 02, 2019 | 266.91 | 268.60 | 265.91 | 267.33 | 20,910 | +0.61(+0.23%) |
May 01, 2019 | 263.60 | 267.06 | 260.08 | 266.73 | 23,318 | +5.07(+1.94%) |
Apr 30, 2019 | 263.85 | 263.85 | 260.82 | 261.65 | 12,703 | -1.45(-0.55%) |
Apr 29, 2019 | 257.01 | 265.88 | 257.01 | 263.10 | 14,659 | +5.89(+2.29%) |
Apr 26, 2019 | 258.48 | 259.88 | 257.21 | 257.21 | 8,705 | -1.19(-0.46%) |
Apr 25, 2019 | 256.68 | 258.77 | 254.74 | 258.40 | 4,610 | +1.18(+0.46%) |
Apr 24, 2019 | 258.03 | 260.81 | 257.22 | 257.22 | 22,815 | -0.55(-0.21%) |
Apr 23, 2019 | 254.03 | 257.77 | 254.03 | 257.77 | 9,617 | +4.22(+1.66%) |
Apr 22, 2019 | 257.47 | 257.47 | 252.05 | 253.56 | 15,206 | -4.51(-1.75%) |
Apr 18, 2019 | 256.98 | 259.33 | 255.01 | 258.07 | 16,249 | +0.98(+0.38%) |
Apr 17, 2019 | 261.94 | 261.94 | 255.29 | 257.09 | 17,013 | -4.13(-1.58%) |
Apr 16, 2019 | 265.55 | 266.64 | 257.15 | 261.23 | 26,313 | -3.69(-1.39%) |
Apr 15, 2019 | 266.72 | 266.72 | 264.91 | 264.91 | 2,588 | -1.47(-0.55%) |
Apr 12, 2019 | 268.57 | 270.87 | 266.38 | 266.38 | 16,104 | -1.61(-0.60%) |
Apr 11, 2019 | 267.67 | 269.49 | 267.67 | 268.00 | 4,325 | +0.36(+0.13%) |
Apr 10, 2019 | 266.71 | 270.28 | 266.05 | 267.64 | 9,194 | +1.47(+0.55%) |
Apr 09, 2019 | 267.33 | 271.56 | 264.72 | 266.17 | 17,625 | -1.62(-0.60%) |
Apr 08, 2019 | 262.67 | 267.79 | 262.67 | 267.79 | 6,581 | +0.66(+0.25%) |
Apr 05, 2019 | 263.89 | 267.13 | 262.59 | 267.13 | 15,669 | +3.86(+1.47%) |
Apr 04, 2019 | 262.30 | 263.29 | 260.46 | 263.27 | 5,339 | +1.54(+0.59%) |
Apr 03, 2019 | 259.65 | 263.85 | 259.65 | 261.72 | 3,672 | +2.72(+1.05%) |
Apr 02, 2019 | 259.28 | 259.28 | 255.60 | 259.01 | 7,537 | +0.12(+0.05%) |
Apr 01, 2019 | 260.66 | 261.62 | 255.26 | 258.88 | 8,513 | -0.39(-0.15%) |
Mar 29, 2019 | 259.52 | 261.60 | 259.27 | 259.27 | 8,995 | +0.19(+0.07%) |
Mar 28, 2019 | 258.46 | 260.01 | 256.71 | 259.08 | 3,569 | +0.28(+0.11%) |
Mar 27, 2019 | 257.43 | 262.40 | 255.19 | 258.80 | 12,894 | +1.72(+0.67%) |
Mar 26, 2019 | 254.82 | 257.08 | 247.17 | 257.08 | 40,688 | +2.84(+1.12%) |
Mar 25, 2019 | 245.25 | 255.40 | 245.25 | 254.25 | 16,461 | +4.04(+1.61%) |
Mar 22, 2019 | 252.53 | 252.53 | 250.17 | 250.21 | 4,787 | -3.38(-1.33%) |
Mar 21, 2019 | 247.48 | 253.59 | 247.48 | 253.59 | 4,251 | +5.44(+2.19%) |
Mar 20, 2019 | 246.57 | 248.15 | 246.57 | 248.15 | 3,601 | +0.02(+0.01%) |
Mar 19, 2019 | 247.70 | 251.09 | 247.70 | 248.12 | 3,721 | +1.23(+0.50%) |
Mar 18, 2019 | 249.38 | 250.11 | 246.90 | 246.90 | 6,466 | -2.04(-0.82%) |
Mar 15, 2019 | 253.18 | 253.18 | 248.94 | 248.94 | 24,519 | -3.80(-1.50%) |
Mar 14, 2019 | 249.33 | 254.09 | 249.33 | 252.74 | 10,664 | +3.16(+1.26%) |
Mar 13, 2019 | 251.59 | 254.71 | 246.53 | 249.58 | 23,257 | -1.92(-0.76%) |
Mar 12, 2019 | 251.19 | 252.31 | 247.34 | 251.49 | 15,312 | +0.88(+0.35%) |
Mar 11, 2019 | 247.12 | 251.71 | 247.12 | 250.61 | 4,444 | +4.06(+1.65%) |
Mar 08, 2019 | 249.51 | 249.51 | 246.55 | 246.55 | 4,642 | -3.59(-1.44%) |
Mar 07, 2019 | 256.05 | 256.05 | 250.14 | 250.14 | 5,921 | -5.56(-2.18%) |
Mar 06, 2019 | 259.83 | 260.43 | 255.54 | 255.71 | 8,876 | -4.35(-1.67%) |
Mar 05, 2019 | 256.26 | 260.13 | 256.26 | 260.06 | 11,345 | +3.83(+1.50%) |
Mar 04, 2019 | 254.79 | 258.47 | 253.76 | 256.22 | 13,358 | +1.97(+0.77%) |