Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 282.27 | 283.24 | 277.84 | 281.09 | 336,007 | -2.53(-0.89%) |
May 30, 2019 | 282.34 | 288.59 | 282.12 | 283.62 | 175,207 | +2.15(+0.77%) |
May 29, 2019 | 282.02 | 284.35 | 279.09 | 281.47 | 202,658 | -0.92(-0.32%) |
May 28, 2019 | 288.41 | 291.68 | 282.09 | 282.38 | 138,469 | -5.83(-2.02%) |
May 24, 2019 | 285.47 | 290.39 | 285.47 | 288.21 | 236,210 | +3.59(+1.26%) |
May 23, 2019 | 288.84 | 288.88 | 281.96 | 284.63 | 174,760 | -5.67(-1.95%) |
May 22, 2019 | 286.60 | 290.71 | 285.81 | 290.30 | 99,601 | +2.31(+0.80%) |
May 21, 2019 | 285.72 | 291.07 | 284.93 | 287.99 | 172,986 | +3.56(+1.25%) |
May 20, 2019 | 287.71 | 287.71 | 282.90 | 284.43 | 249,806 | -4.16(-1.44%) |
May 17, 2019 | 291.16 | 292.51 | 287.82 | 288.59 | 295,185 | -5.37(-1.83%) |
May 16, 2019 | 289.08 | 298.15 | 287.67 | 293.97 | 339,544 | +5.76(+2.00%) |
May 15, 2019 | 288.00 | 289.43 | 285.76 | 288.20 | 203,592 | -1.86(-0.64%) |
May 14, 2019 | 287.01 | 292.61 | 286.62 | 290.07 | 174,270 | +3.69(+1.29%) |
May 13, 2019 | 289.92 | 291.12 | 285.91 | 286.38 | 260,561 | -8.53(-2.89%) |
May 10, 2019 | 291.45 | 295.55 | 286.51 | 294.91 | 269,240 | +1.45(+0.49%) |
May 09, 2019 | 286.52 | 294.10 | 284.63 | 293.46 | 233,862 | +4.87(+1.69%) |
May 08, 2019 | 286.12 | 289.17 | 284.67 | 288.59 | 259,039 | +1.96(+0.68%) |
May 07, 2019 | 289.62 | 291.75 | 283.99 | 286.63 | 422,412 | -4.55(-1.56%) |
May 06, 2019 | 288.61 | 293.21 | 287.15 | 291.18 | 344,820 | -1.32(-0.45%) |
May 03, 2019 | 291.27 | 292.87 | 286.99 | 292.51 | 410,432 | +2.27(+0.78%) |
May 02, 2019 | 279.98 | 291.17 | 278.64 | 290.24 | 495,668 | +16.96(+6.21%) |
May 01, 2019 | 278.46 | 278.46 | 272.00 | 273.27 | 331,105 | -5.42(-1.95%) |
Apr 30, 2019 | 273.27 | 279.25 | 272.93 | 278.70 | 280,468 | +5.45(+2.00%) |
Apr 29, 2019 | 274.98 | 275.94 | 271.67 | 273.24 | 259,009 | -1.42(-0.52%) |
Apr 26, 2019 | 273.79 | 275.32 | 272.43 | 274.67 | 251,167 | +0.71(+0.26%) |
Apr 25, 2019 | 269.89 | 274.84 | 269.25 | 273.95 | 235,313 | +2.37(+0.87%) |
Apr 24, 2019 | 270.72 | 272.67 | 267.81 | 271.59 | 352,821 | -1.24(-0.45%) |
Apr 23, 2019 | 268.10 | 273.39 | 267.72 | 272.82 | 336,160 | +5.46(+2.04%) |
Apr 22, 2019 | 268.84 | 272.86 | 266.55 | 267.36 | 296,630 | -2.44(-0.91%) |
Apr 18, 2019 | 270.41 | 272.57 | 264.46 | 269.81 | 392,770 | -0.68(-0.25%) |
Apr 17, 2019 | 286.91 | 286.91 | 269.69 | 270.49 | 400,153 | -15.85(-5.54%) |
Apr 16, 2019 | 296.34 | 297.22 | 285.25 | 286.34 | 258,681 | -8.48(-2.88%) |
Apr 15, 2019 | 298.17 | 299.32 | 294.35 | 294.82 | 209,419 | -2.33(-0.78%) |
Apr 12, 2019 | 299.47 | 301.88 | 295.64 | 297.15 | 250,962 | -0.11(-0.04%) |
Apr 11, 2019 | 297.98 | 297.98 | 293.77 | 297.26 | 137,750 | +0.38(+0.13%) |
Apr 10, 2019 | 294.84 | 299.04 | 294.10 | 296.88 | 165,596 | +1.45(+0.49%) |
Apr 09, 2019 | 294.11 | 296.14 | 293.78 | 295.43 | 105,306 | +0.01(+0.00%) |
Apr 08, 2019 | 294.77 | 296.15 | 290.74 | 295.42 | 111,029 | +1.04(+0.35%) |
Apr 05, 2019 | 294.49 | 297.62 | 293.64 | 294.38 | 150,536 | +0.08(+0.03%) |
Apr 04, 2019 | 295.51 | 295.51 | 292.53 | 294.30 | 127,379 | -0.13(-0.04%) |
Apr 03, 2019 | 296.29 | 296.86 | 292.02 | 294.43 | 259,186 | -0.39(-0.13%) |
Apr 02, 2019 | 294.85 | 295.57 | 292.50 | 294.81 | 126,591 | +0.46(+0.16%) |
Apr 01, 2019 | 295.67 | 297.58 | 291.04 | 294.36 | 275,963 | +0.10(+0.03%) |
Mar 29, 2019 | 294.16 | 294.55 | 291.24 | 294.26 | 241,412 | +2.00(+0.68%) |
Mar 28, 2019 | 293.79 | 293.91 | 290.25 | 292.26 | 182,927 | +0.32(+0.11%) |
Mar 27, 2019 | 297.82 | 297.82 | 290.68 | 291.94 | 195,719 | -4.15(-1.40%) |
Mar 26, 2019 | 294.44 | 296.25 | 292.56 | 296.09 | 289,237 | +4.33(+1.49%) |
Mar 25, 2019 | 294.35 | 294.35 | 288.38 | 291.76 | 307,038 | -2.05(-0.70%) |
Mar 22, 2019 | 296.78 | 297.27 | 293.55 | 293.80 | 155,567 | -3.19(-1.07%) |
Mar 21, 2019 | 292.61 | 297.92 | 290.41 | 296.99 | 224,063 | +3.08(+1.05%) |
Mar 20, 2019 | 293.54 | 296.69 | 291.29 | 293.91 | 289,117 | +0.37(+0.13%) |
Mar 19, 2019 | 294.39 | 295.75 | 292.96 | 293.54 | 222,925 | +0.32(+0.11%) |
Mar 18, 2019 | 294.50 | 296.85 | 289.03 | 293.22 | 308,836 | -1.76(-0.60%) |
Mar 15, 2019 | 291.02 | 295.03 | 291.02 | 294.98 | 672,484 | +3.94(+1.35%) |
Mar 14, 2019 | 288.89 | 291.47 | 286.34 | 291.05 | 233,777 | +1.38(+0.48%) |
Mar 13, 2019 | 288.94 | 294.04 | 287.37 | 289.66 | 322,998 | +0.97(+0.34%) |
Mar 12, 2019 | 284.41 | 289.29 | 283.02 | 288.69 | 235,758 | +4.44(+1.56%) |
Mar 11, 2019 | 280.88 | 284.38 | 280.55 | 284.25 | 223,195 | +4.86(+1.74%) |
Mar 08, 2019 | 278.33 | 279.59 | 274.51 | 279.39 | 321,814 | -0.64(-0.23%) |
Mar 07, 2019 | 280.63 | 281.71 | 277.27 | 280.03 | 237,250 | +0.40(+0.14%) |
Mar 06, 2019 | 285.86 | 285.86 | 278.50 | 279.63 | 212,775 | -6.27(-2.19%) |
Mar 05, 2019 | 284.90 | 286.81 | 282.78 | 285.90 | 220,526 | +0.94(+0.33%) |
Mar 04, 2019 | 288.13 | 289.81 | 283.68 | 284.96 | 372,379 | -1.85(-0.65%) |