Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 280.88 | 283.89 | 279.56 | 279.67 | 723,892 | -4.83(-1.70%) |
May 30, 2019 | 281.90 | 285.80 | 281.90 | 284.50 | 1,197,262 | +3.49(+1.24%) |
May 29, 2019 | 281.72 | 282.58 | 278.89 | 281.01 | 624,680 | -2.04(-0.72%) |
May 28, 2019 | 285.48 | 287.20 | 282.47 | 283.05 | 1,518,196 | -3.53(-1.23%) |
May 24, 2019 | 286.90 | 289.08 | 284.46 | 286.58 | 787,972 | +0.90(+0.32%) |
May 23, 2019 | 288.07 | 288.54 | 282.94 | 285.68 | 1,191,214 | -5.09(-1.75%) |
May 22, 2019 | 289.95 | 291.16 | 288.69 | 290.76 | 1,036,787 | +0.36(+0.12%) |
May 21, 2019 | 289.39 | 291.56 | 284.31 | 290.40 | 1,508,558 | +1.52(+0.53%) |
May 20, 2019 | 281.28 | 289.28 | 281.01 | 288.88 | 1,554,483 | +7.25(+2.57%) |
May 17, 2019 | 278.10 | 283.51 | 276.92 | 281.63 | 1,276,262 | +1.82(+0.65%) |
May 16, 2019 | 272.05 | 281.32 | 271.59 | 279.82 | 1,139,290 | +9.38(+3.47%) |
May 15, 2019 | 269.81 | 272.54 | 267.50 | 270.43 | 675,056 | -1.06(-0.39%) |
May 14, 2019 | 271.65 | 275.46 | 270.44 | 271.49 | 1,368,731 | +0.15(+0.05%) |
May 13, 2019 | 270.92 | 272.49 | 268.31 | 271.34 | 1,074,838 | -4.89(-1.77%) |
May 10, 2019 | 270.56 | 276.41 | 269.92 | 276.23 | 1,544,037 | +5.33(+1.97%) |
May 09, 2019 | 263.82 | 272.05 | 263.67 | 270.90 | 1,225,774 | +4.08(+1.53%) |
May 08, 2019 | 264.70 | 267.71 | 264.21 | 266.82 | 727,175 | +2.00(+0.76%) |
May 07, 2019 | 265.88 | 266.15 | 261.31 | 264.82 | 796,797 | -2.72(-1.02%) |
May 06, 2019 | 264.42 | 268.48 | 263.34 | 267.54 | 597,806 | -0.64(-0.24%) |
May 03, 2019 | 267.27 | 268.37 | 266.61 | 268.18 | 1,061,410 | +1.94(+0.73%) |
May 02, 2019 | 264.92 | 267.34 | 263.26 | 266.25 | 1,119,539 | +0.57(+0.21%) |
May 01, 2019 | 266.25 | 269.00 | 265.35 | 265.68 | 899,272 | -0.55(-0.21%) |
Apr 30, 2019 | 264.90 | 266.95 | 263.11 | 266.23 | 1,013,801 | +3.59(+1.37%) |
Apr 29, 2019 | 260.42 | 264.19 | 259.41 | 262.64 | 1,039,308 | +2.64(+1.01%) |
Apr 26, 2019 | 257.00 | 261.57 | 254.96 | 260.00 | 1,037,997 | +3.62(+1.41%) |
Apr 25, 2019 | 256.57 | 258.13 | 251.34 | 256.38 | 1,413,957 | -0.74(-0.29%) |
Apr 24, 2019 | 265.90 | 266.72 | 255.52 | 257.13 | 2,656,413 | -11.58(-4.31%) |
Apr 23, 2019 | 264.20 | 270.83 | 263.95 | 268.71 | 1,827,643 | +8.93(+3.44%) |
Apr 22, 2019 | 257.30 | 260.13 | 255.98 | 259.78 | 538,934 | +1.59(+0.62%) |
Apr 18, 2019 | 256.45 | 259.51 | 255.39 | 258.19 | 594,028 | +2.19(+0.86%) |
Apr 17, 2019 | 260.30 | 260.62 | 255.91 | 256.00 | 725,119 | -2.61(-1.01%) |
Apr 16, 2019 | 257.58 | 259.21 | 256.81 | 258.60 | 662,961 | +1.28(+0.50%) |
Apr 15, 2019 | 259.81 | 260.47 | 257.31 | 257.33 | 516,582 | -2.60(-1.00%) |
Apr 12, 2019 | 255.53 | 260.20 | 255.53 | 259.93 | 1,207,222 | +5.20(+2.04%) |
Apr 11, 2019 | 249.82 | 255.22 | 249.34 | 254.73 | 720,780 | +6.30(+2.54%) |
Apr 10, 2019 | 250.68 | 251.50 | 247.41 | 248.43 | 843,374 | -2.70(-1.08%) |
Apr 09, 2019 | 252.78 | 253.66 | 250.42 | 251.13 | 527,309 | -3.15(-1.24%) |
Apr 08, 2019 | 252.53 | 254.57 | 251.14 | 254.28 | 661,601 | +0.55(+0.22%) |
Apr 05, 2019 | 252.35 | 253.78 | 249.98 | 253.73 | 799,733 | +4.86(+1.95%) |
Apr 04, 2019 | 245.66 | 250.79 | 244.95 | 248.87 | 1,229,575 | +3.90(+1.59%) |
Apr 03, 2019 | 251.51 | 251.51 | 242.89 | 244.97 | 1,439,105 | -6.03(-2.40%) |
Apr 02, 2019 | 251.94 | 253.03 | 250.33 | 251.00 | 590,924 | -0.72(-0.28%) |
Apr 01, 2019 | 248.98 | 253.10 | 248.98 | 251.72 | 826,715 | +4.14(+1.67%) |
Mar 29, 2019 | 246.88 | 248.54 | 246.17 | 247.57 | 1,018,069 | +2.39(+0.97%) |
Mar 28, 2019 | 243.48 | 245.72 | 242.27 | 245.19 | 1,176,135 | +2.83(+1.17%) |
Mar 27, 2019 | 244.09 | 246.56 | 241.78 | 242.36 | 870,036 | -1.77(-0.73%) |
Mar 26, 2019 | 248.49 | 249.19 | 242.36 | 244.13 | 1,166,016 | -2.53(-1.02%) |
Mar 25, 2019 | 247.03 | 247.97 | 245.05 | 246.66 | 606,895 | +0.22(+0.09%) |
Mar 22, 2019 | 249.77 | 249.77 | 245.37 | 246.44 | 903,946 | -3.78(-1.51%) |
Mar 21, 2019 | 247.33 | 251.35 | 247.23 | 250.22 | 666,843 | +1.85(+0.75%) |
Mar 20, 2019 | 248.87 | 250.49 | 246.57 | 248.37 | 946,410 | -0.50(-0.20%) |
Mar 19, 2019 | 253.50 | 255.89 | 248.47 | 248.87 | 1,121,057 | -3.56(-1.41%) |
Mar 18, 2019 | 249.22 | 253.29 | 248.51 | 252.43 | 1,311,056 | +3.38(+1.36%) |
Mar 15, 2019 | 251.89 | 253.00 | 248.02 | 249.05 | 2,941,937 | -3.25(-1.29%) |
Mar 14, 2019 | 255.69 | 257.32 | 251.91 | 252.31 | 875,565 | -4.05(-1.58%) |
Mar 13, 2019 | 252.55 | 257.70 | 251.99 | 256.35 | 976,565 | +3.66(+1.45%) |
Mar 12, 2019 | 256.58 | 257.13 | 251.99 | 252.69 | 1,106,645 | -3.72(-1.45%) |
Mar 11, 2019 | 251.58 | 256.55 | 250.31 | 256.41 | 826,316 | +2.99(+1.18%) |
Mar 08, 2019 | 253.00 | 253.61 | 250.16 | 253.42 | 693,341 | -0.44(-0.17%) |
Mar 07, 2019 | 257.13 | 257.13 | 250.73 | 253.86 | 1,423,352 | -3.69(-1.43%) |
Mar 06, 2019 | 260.17 | 261.67 | 257.48 | 257.55 | 595,861 | -2.21(-0.85%) |
Mar 05, 2019 | 260.60 | 261.68 | 259.24 | 259.76 | 724,252 | -0.21(-0.08%) |
Mar 04, 2019 | 264.05 | 266.61 | 259.05 | 259.97 | 767,544 | -3.58(-1.36%) |