Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 271.87 | 272.75 | 271.19 | 272.44 | 5,700 | -2.81(-1.02%) |
May 30, 2019 | 275.20 | 275.39 | 274.34 | 275.25 | 1,902 | +0.33(+0.12%) |
May 29, 2019 | 274.27 | 274.92 | 274.00 | 274.92 | 5,544 | -1.57(-0.57%) |
May 28, 2019 | 279.36 | 279.36 | 276.49 | 276.49 | 1,284 | -2.81(-1.01%) |
May 24, 2019 | 278.52 | 279.30 | 277.00 | 279.30 | 3,000 | +0.01(+0.00%) |
May 23, 2019 | 277.91 | 279.29 | 277.49 | 279.29 | 8,160 | -3.06(-1.08%) |
May 22, 2019 | 280.70 | 282.35 | 278.16 | 282.35 | 2,357 | -0.70(-0.25%) |
May 21, 2019 | 281.50 | 283.05 | 281.26 | 283.05 | 482 | +2.55(+0.91%) |
May 20, 2019 | 280.35 | 280.50 | 280.35 | 280.50 | 58 | -1.80(-0.64%) |
May 17, 2019 | 281.40 | 284.04 | 281.40 | 282.30 | 7,400 | -2.28(-0.80%) |
May 16, 2019 | 281.50 | 284.58 | 281.48 | 284.58 | 4,873 | +3.48(+1.24%) |
May 15, 2019 | 277.05 | 281.10 | 277.05 | 281.10 | 2,097 | +0.02(+0.01%) |
May 14, 2019 | 277.98 | 281.08 | 277.66 | 281.08 | 15,113 | +2.58(+0.93%) |
May 13, 2019 | 278.20 | 278.98 | 276.45 | 278.50 | 8,281 | -0.76(-0.27%) |
May 10, 2019 | 281.43 | 281.43 | 278.54 | 279.26 | 2,800 | +0.56(+0.20%) |
May 09, 2019 | 279.92 | 282.55 | 278.70 | 278.70 | 7,335 | -5.96(-2.09%) |
May 08, 2019 | 283.40 | 285.35 | 282.86 | 284.66 | 16,153 | -0.50(-0.18%) |
May 07, 2019 | 286.12 | 286.12 | 282.68 | 285.16 | 14,072 | -4.39(-1.52%) |
May 06, 2019 | 285.50 | 289.55 | 283.75 | 289.55 | 1,527 | -0.45(-0.16%) |
May 03, 2019 | 288.65 | 290.00 | 288.50 | 290.00 | 3,100 | +2.25(+0.78%) |
May 02, 2019 | 287.46 | 287.75 | 284.53 | 287.75 | 2,277 | -3.90(-1.34%) |
May 01, 2019 | 289.80 | 291.65 | 289.52 | 291.65 | 842 | +3.95(+1.37%) |
Apr 30, 2019 | 288.46 | 289.11 | 287.70 | 287.70 | 1,555 | -2.47(-0.85%) |
Apr 29, 2019 | 289.05 | 290.17 | 289.05 | 290.17 | 18,186 | +2.32(+0.81%) |
Apr 26, 2019 | 286.94 | 287.85 | 286.66 | 287.85 | 4,100 | -0.28(-0.10%) |
Apr 25, 2019 | 287.50 | 288.67 | 286.53 | 288.13 | 2,747 | +0.28(+0.10%) |
Apr 24, 2019 | 288.00 | 288.74 | 286.85 | 287.85 | 4,965 | +0.88(+0.31%) |
Apr 23, 2019 | 286.35 | 287.76 | 286.35 | 286.97 | 387,770 | -2.18(-0.75%) |
Apr 22, 2019 | 289.16 | 289.16 | 283.50 | 289.15 | 622 | +4.40(+1.55%) |
Apr 18, 2019 | 285.42 | 285.42 | 284.50 | 284.75 | 6,100 | +0.70(+0.25%) |
Apr 17, 2019 | 285.60 | 285.60 | 284.05 | 284.05 | 3,223 | -2.95(-1.03%) |
Apr 16, 2019 | 286.44 | 287.00 | 285.46 | 287.00 | 2,989 | +2.25(+0.79%) |
Apr 15, 2019 | 285.40 | 285.40 | 284.66 | 284.75 | 8,658 | -0.45(-0.16%) |
Apr 12, 2019 | 285.56 | 285.97 | 284.90 | 285.20 | 4,100 | +1.00(+0.35%) |
Apr 11, 2019 | 283.88 | 284.51 | 283.78 | 284.20 | 2,432 | -2.18(-0.76%) |
Apr 10, 2019 | 283.45 | 286.38 | 283.00 | 286.38 | 2,516 | +4.09(+1.45%) |
Apr 09, 2019 | 283.40 | 283.45 | 282.29 | 282.29 | 4,783 | -1.41(-0.50%) |
Apr 08, 2019 | 283.17 | 283.98 | 283.03 | 283.70 | 992 | +1.60(+0.57%) |
Apr 05, 2019 | 283.65 | 284.86 | 282.10 | 282.10 | 3,600 | -1.61(-0.57%) |
Apr 04, 2019 | 282.40 | 283.71 | 281.71 | 283.71 | 4,646 | +0.81(+0.29%) |
Apr 03, 2019 | 283.03 | 283.43 | 282.45 | 282.90 | 4,277 | +2.00(+0.71%) |
Apr 02, 2019 | 281.75 | 285.19 | 280.90 | 280.90 | 9,676 | +0.05(+0.02%) |
Apr 01, 2019 | 279.92 | 280.85 | 279.92 | 280.85 | 1,685 | +2.41(+0.87%) |
Mar 29, 2019 | 277.72 | 278.44 | 277.22 | 278.44 | 700 | +3.52(+1.28%) |
Mar 28, 2019 | 276.08 | 276.54 | 274.92 | 274.92 | 1,521 | -0.38(-0.14%) |
Mar 27, 2019 | 277.54 | 277.54 | 275.30 | 275.30 | 1,504 | -0.36(-0.13%) |
Mar 26, 2019 | 276.82 | 277.55 | 275.66 | 275.66 | 1,622 | +0.51(+0.19%) |
Mar 25, 2019 | 274.35 | 275.15 | 274.09 | 275.15 | 3,687 | +0.94(+0.34%) |
Mar 22, 2019 | 279.10 | 279.10 | 274.21 | 274.21 | 5,800 | -4.04(-1.45%) |
Mar 21, 2019 | 276.59 | 281.58 | 276.59 | 278.25 | 4,077 | -4.71(-1.66%) |
Mar 20, 2019 | 277.40 | 284.11 | 276.70 | 282.96 | 6,730 | +2.46(+0.88%) |
Mar 19, 2019 | 279.20 | 280.50 | 277.18 | 280.50 | 4,900 | +2.00(+0.72%) |
Mar 18, 2019 | 277.54 | 278.50 | 277.37 | 278.50 | 958 | +0.16(+0.06%) |
Mar 15, 2019 | 276.54 | 278.34 | 276.54 | 278.34 | 3,300 | +2.01(+0.73%) |
Mar 14, 2019 | 275.86 | 276.33 | 275.50 | 276.33 | 3,377 | -4.49(-1.60%) |
Mar 13, 2019 | 275.50 | 280.82 | 272.91 | 280.82 | 886 | +6.87(+2.51%) |
Mar 12, 2019 | 273.83 | 274.53 | 273.83 | 273.95 | 1,857 | +2.59(+0.95%) |
Mar 11, 2019 | 270.77 | 271.37 | 270.77 | 271.37 | 976 | +2.82(+1.05%) |
Mar 08, 2019 | 267.19 | 268.55 | 266.64 | 268.55 | 2,700 | -2.28(-0.84%) |
Mar 07, 2019 | 269.91 | 270.83 | 268.11 | 270.83 | 2,623 | +1.09(+0.40%) |
Mar 06, 2019 | 273.95 | 273.95 | 269.74 | 269.74 | 1,292 | -5.70(-2.07%) |
Mar 05, 2019 | 274.40 | 275.44 | 273.05 | 275.44 | 3,763 | +2.98(+1.09%) |
Mar 04, 2019 | 275.72 | 275.74 | 272.46 | 272.46 | 3,221 | -1.55(-0.56%) |