Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 294.65 | 297.39 | 292.92 | 295.90 | 250,200 | -1.66(-0.56%) |
May 30, 2019 | 295.60 | 298.91 | 295.23 | 297.56 | 137,448 | +1.68(+0.57%) |
May 29, 2019 | 297.17 | 297.91 | 293.13 | 295.88 | 292,546 | -3.26(-1.09%) |
May 28, 2019 | 297.89 | 302.88 | 296.64 | 299.14 | 203,154 | +3.41(+1.15%) |
May 24, 2019 | 296.12 | 298.00 | 294.23 | 295.73 | 119,600 | +1.41(+0.48%) |
May 23, 2019 | 293.07 | 294.34 | 290.71 | 294.32 | 124,608 | -2.59(-0.87%) |
May 22, 2019 | 292.76 | 298.77 | 292.76 | 296.91 | 132,703 | +3.46(+1.18%) |
May 21, 2019 | 294.01 | 296.49 | 292.78 | 293.45 | 164,182 | +3.29(+1.13%) |
May 20, 2019 | 288.64 | 292.26 | 285.00 | 290.16 | 188,733 | -1.69(-0.58%) |
May 17, 2019 | 290.54 | 295.38 | 290.54 | 291.85 | 147,800 | -2.40(-0.82%) |
May 16, 2019 | 288.28 | 296.49 | 288.28 | 294.25 | 195,098 | +6.95(+2.42%) |
May 15, 2019 | 278.51 | 287.52 | 278.39 | 287.30 | 166,818 | +4.94(+1.75%) |
May 14, 2019 | 274.25 | 284.67 | 274.25 | 282.36 | 173,418 | +9.29(+3.40%) |
May 13, 2019 | 281.57 | 282.83 | 272.25 | 273.07 | 272,940 | -14.26(-4.96%) |
May 10, 2019 | 285.13 | 288.31 | 279.23 | 287.33 | 140,100 | +0.12(+0.04%) |
May 09, 2019 | 280.63 | 289.03 | 278.28 | 287.21 | 342,080 | +4.09(+1.44%) |
May 08, 2019 | 279.18 | 285.09 | 278.42 | 283.12 | 185,185 | +4.20(+1.51%) |
May 07, 2019 | 282.22 | 283.61 | 276.37 | 278.92 | 304,215 | -5.55(-1.95%) |
May 06, 2019 | 276.53 | 285.65 | 275.68 | 284.47 | 305,721 | +4.22(+1.51%) |
May 03, 2019 | 274.40 | 280.54 | 274.40 | 280.25 | 161,500 | +7.75(+2.84%) |
May 02, 2019 | 270.61 | 273.97 | 268.25 | 272.50 | 285,849 | +1.60(+0.59%) |
May 01, 2019 | 280.00 | 281.99 | 270.52 | 270.90 | 366,721 | -8.85(-3.16%) |
Apr 30, 2019 | 279.80 | 281.44 | 275.56 | 279.75 | 416,027 | -0.06(-0.02%) |
Apr 29, 2019 | 285.16 | 285.48 | 279.07 | 279.81 | 289,196 | -3.87(-1.36%) |
Apr 26, 2019 | 280.96 | 284.44 | 277.40 | 283.68 | 199,200 | +3.18(+1.13%) |
Apr 25, 2019 | 282.91 | 283.92 | 278.15 | 280.50 | 314,774 | -2.50(-0.88%) |
Apr 24, 2019 | 283.48 | 287.29 | 282.54 | 283.00 | 131,920 | -0.75(-0.26%) |
Apr 23, 2019 | 281.46 | 285.56 | 280.38 | 283.75 | 301,489 | +3.50(+1.25%) |
Apr 22, 2019 | 274.86 | 280.57 | 274.00 | 280.25 | 205,790 | +4.79(+1.74%) |
Apr 18, 2019 | 275.75 | 276.16 | 273.36 | 275.46 | 277,300 | +0.02(+0.01%) |
Apr 17, 2019 | 285.37 | 285.37 | 274.89 | 275.44 | 184,732 | -7.95(-2.81%) |
Apr 16, 2019 | 280.41 | 284.12 | 279.51 | 283.39 | 192,134 | +5.16(+1.85%) |
Apr 15, 2019 | 279.49 | 281.27 | 277.17 | 278.23 | 202,166 | -0.88(-0.32%) |
Apr 12, 2019 | 280.35 | 281.74 | 276.69 | 279.11 | 216,600 | -0.23(-0.08%) |
Apr 11, 2019 | 277.68 | 279.98 | 273.69 | 279.34 | 213,404 | +3.03(+1.10%) |
Apr 10, 2019 | 276.61 | 278.16 | 274.97 | 276.31 | 213,385 | +0.52(+0.19%) |
Apr 09, 2019 | 275.14 | 277.22 | 274.00 | 275.79 | 98,428 | +0.34(+0.12%) |
Apr 08, 2019 | 272.06 | 275.45 | 269.63 | 275.45 | 230,088 | +3.14(+1.15%) |
Apr 05, 2019 | 271.87 | 274.93 | 270.83 | 272.31 | 187,100 | +1.68(+0.62%) |
Apr 04, 2019 | 277.31 | 277.31 | 269.20 | 270.63 | 226,254 | -6.00(-2.17%) |
Apr 03, 2019 | 277.00 | 279.42 | 274.81 | 276.63 | 199,253 | +1.04(+0.38%) |
Apr 02, 2019 | 273.19 | 275.72 | 270.53 | 275.59 | 184,538 | +2.82(+1.03%) |
Apr 01, 2019 | 273.78 | 276.55 | 270.60 | 272.77 | 197,785 | +1.14(+0.42%) |
Mar 29, 2019 | 267.97 | 271.92 | 266.50 | 271.63 | 271,200 | +5.18(+1.94%) |
Mar 28, 2019 | 263.43 | 266.71 | 262.78 | 266.45 | 247,245 | +3.51(+1.33%) |
Mar 27, 2019 | 265.80 | 266.78 | 260.92 | 262.94 | 155,221 | -2.57(-0.97%) |
Mar 26, 2019 | 265.32 | 267.26 | 262.98 | 265.51 | 187,044 | +2.93(+1.12%) |
Mar 25, 2019 | 262.92 | 264.19 | 260.37 | 262.58 | 181,328 | -0.75(-0.28%) |
Mar 22, 2019 | 268.43 | 269.06 | 262.44 | 263.33 | 170,800 | -5.74(-2.13%) |
Mar 21, 2019 | 262.07 | 270.31 | 262.07 | 269.07 | 151,929 | +5.68(+2.16%) |
Mar 20, 2019 | 264.06 | 267.00 | 261.37 | 263.39 | 191,892 | -1.22(-0.46%) |
Mar 19, 2019 | 264.18 | 265.89 | 261.02 | 264.61 | 189,868 | +0.43(+0.16%) |
Mar 18, 2019 | 263.49 | 266.74 | 263.49 | 264.18 | 172,845 | +0.80(+0.30%) |
Mar 15, 2019 | 260.78 | 265.27 | 260.32 | 263.38 | 328,500 | +2.14(+0.82%) |
Mar 14, 2019 | 258.20 | 261.45 | 257.49 | 261.24 | 280,270 | +3.43(+1.33%) |
Mar 13, 2019 | 257.66 | 261.08 | 257.66 | 257.81 | 254,338 | +1.06(+0.41%) |
Mar 12, 2019 | 253.35 | 257.75 | 252.13 | 256.75 | 179,111 | +3.99(+1.58%) |
Mar 11, 2019 | 248.00 | 252.89 | 247.95 | 252.76 | 462,682 | +7.16(+2.92%) |
Mar 08, 2019 | 244.24 | 245.76 | 241.74 | 245.60 | 252,800 | -1.20(-0.49%) |
Mar 07, 2019 | 245.66 | 247.13 | 244.58 | 246.80 | 216,126 | +1.37(+0.56%) |
Mar 06, 2019 | 247.00 | 248.36 | 244.78 | 245.43 | 212,114 | -1.83(-0.74%) |
Mar 05, 2019 | 248.39 | 248.39 | 246.63 | 247.26 | 238,796 | -0.79(-0.32%) |
Mar 04, 2019 | 252.70 | 253.77 | 243.78 | 248.05 | 259,922 | -3.53(-1.40%) |