Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 271.28 | 272.91 | 268.75 | 270.90 | 2,526,600 | -3.61(-1.32%) |
May 30, 2019 | 274.43 | 275.09 | 272.43 | 274.51 | 1,600,113 | +1.13(+0.41%) |
May 29, 2019 | 275.29 | 276.80 | 272.28 | 273.38 | 1,805,774 | -4.87(-1.75%) |
May 28, 2019 | 276.49 | 281.45 | 275.37 | 278.25 | 2,475,891 | +3.48(+1.27%) |
May 24, 2019 | 273.54 | 277.48 | 273.54 | 274.77 | 1,878,300 | +0.52(+0.19%) |
May 23, 2019 | 278.29 | 278.43 | 271.69 | 274.25 | 2,705,585 | -7.57(-2.69%) |
May 22, 2019 | 277.42 | 282.74 | 277.26 | 281.82 | 1,570,578 | +3.75(+1.35%) |
May 21, 2019 | 278.21 | 280.00 | 277.05 | 278.07 | 1,793,665 | +1.08(+0.39%) |
May 20, 2019 | 276.10 | 277.89 | 273.40 | 276.99 | 2,391,940 | -2.86(-1.02%) |
May 17, 2019 | 281.68 | 284.41 | 279.07 | 279.85 | 2,223,500 | -3.70(-1.30%) |
May 16, 2019 | 278.63 | 285.87 | 278.40 | 283.55 | 3,412,591 | +6.73(+2.43%) |
May 15, 2019 | 269.82 | 276.95 | 269.50 | 276.82 | 2,708,557 | +4.96(+1.82%) |
May 14, 2019 | 269.43 | 274.23 | 269.29 | 271.86 | 2,046,273 | +4.16(+1.55%) |
May 13, 2019 | 270.57 | 274.19 | 267.22 | 267.70 | 2,698,160 | -10.78(-3.87%) |
May 10, 2019 | 273.58 | 279.50 | 270.32 | 278.48 | 2,097,700 | +2.69(+0.98%) |
May 09, 2019 | 274.16 | 277.12 | 270.80 | 275.79 | 1,866,907 | -0.98(-0.35%) |
May 08, 2019 | 275.83 | 278.37 | 274.16 | 276.77 | 2,611,028 | -0.30(-0.11%) |
May 07, 2019 | 278.82 | 280.65 | 273.67 | 277.07 | 2,567,602 | -6.59(-2.32%) |
May 06, 2019 | 277.60 | 284.22 | 275.81 | 283.66 | 1,993,940 | -1.92(-0.67%) |
May 03, 2019 | 282.56 | 286.35 | 282.39 | 285.58 | 1,979,900 | +5.94(+2.12%) |
May 02, 2019 | 283.14 | 284.59 | 278.15 | 279.64 | 2,482,154 | -3.71(-1.31%) |
May 01, 2019 | 291.00 | 291.00 | 283.19 | 283.35 | 2,055,868 | -5.90(-2.04%) |
Apr 30, 2019 | 286.10 | 289.77 | 285.25 | 289.25 | 3,067,665 | +3.11(+1.09%) |
Apr 29, 2019 | 286.46 | 291.70 | 285.38 | 286.14 | 5,591,727 | +4.18(+1.48%) |
Apr 26, 2019 | 278.18 | 282.00 | 275.79 | 281.96 | 2,114,200 | +4.30(+1.55%) |
Apr 25, 2019 | 278.40 | 279.52 | 274.38 | 277.66 | 1,747,263 | +2.21(+0.80%) |
Apr 24, 2019 | 279.22 | 280.17 | 275.25 | 275.45 | 1,867,209 | -3.04(-1.09%) |
Apr 23, 2019 | 272.54 | 278.89 | 271.59 | 278.49 | 2,693,577 | +6.28(+2.31%) |
Apr 22, 2019 | 269.82 | 272.32 | 269.20 | 272.21 | 1,364,910 | +1.64(+0.61%) |
Apr 18, 2019 | 270.09 | 270.82 | 266.64 | 270.57 | 2,028,900 | +1.12(+0.42%) |
Apr 17, 2019 | 272.17 | 272.67 | 268.44 | 269.45 | 2,391,183 | -1.98(-0.73%) |
Apr 16, 2019 | 273.07 | 273.39 | 269.64 | 271.43 | 1,638,444 | -0.79(-0.29%) |
Apr 15, 2019 | 271.86 | 273.71 | 270.62 | 272.22 | 1,462,311 | +0.36(+0.13%) |
Apr 12, 2019 | 273.01 | 273.51 | 270.82 | 271.86 | 1,681,300 | -0.04(-0.01%) |
Apr 11, 2019 | 271.95 | 272.92 | 270.77 | 271.90 | 2,085,783 | +0.32(+0.12%) |
Apr 10, 2019 | 269.47 | 272.16 | 269.01 | 271.58 | 1,469,979 | +2.59(+0.96%) |
Apr 09, 2019 | 267.12 | 269.99 | 266.80 | 268.99 | 1,605,854 | +0.18(+0.07%) |
Apr 08, 2019 | 266.96 | 269.09 | 264.70 | 268.81 | 1,796,795 | +1.36(+0.51%) |
Apr 05, 2019 | 269.44 | 269.94 | 266.59 | 267.45 | 1,970,600 | -0.44(-0.16%) |
Apr 04, 2019 | 270.98 | 271.47 | 263.72 | 267.89 | 2,947,321 | -3.61(-1.33%) |
Apr 03, 2019 | 273.71 | 274.18 | 270.98 | 271.50 | 2,432,780 | +0.67(+0.25%) |
Apr 02, 2019 | 272.89 | 273.00 | 267.63 | 270.83 | 1,877,938 | -1.34(-0.49%) |
Apr 01, 2019 | 269.85 | 272.39 | 268.19 | 272.17 | 3,023,999 | +5.68(+2.13%) |
Mar 29, 2019 | 265.47 | 266.75 | 264.20 | 266.49 | 2,097,500 | +2.96(+1.12%) |
Mar 28, 2019 | 263.50 | 265.17 | 260.88 | 263.53 | 2,017,970 | +1.19(+0.45%) |
Mar 27, 2019 | 265.53 | 265.97 | 259.04 | 262.34 | 2,521,471 | -2.91(-1.10%) |
Mar 26, 2019 | 265.05 | 267.74 | 263.84 | 265.25 | 3,150,072 | +2.98(+1.14%) |
Mar 25, 2019 | 259.21 | 263.12 | 257.10 | 262.27 | 2,639,265 | +2.58(+0.99%) |
Mar 22, 2019 | 263.47 | 264.64 | 259.52 | 259.69 | 3,454,000 | -4.49(-1.70%) |
Mar 21, 2019 | 259.00 | 264.34 | 258.40 | 264.18 | 2,359,050 | +4.44(+1.71%) |
Mar 20, 2019 | 260.54 | 262.30 | 256.17 | 259.74 | 3,732,555 | -0.68(-0.26%) |
Mar 19, 2019 | 259.43 | 260.64 | 256.34 | 260.42 | 4,256,753 | +2.66(+1.03%) |
Mar 18, 2019 | 257.11 | 259.96 | 253.89 | 257.76 | 4,013,376 | +0.67(+0.26%) |
Mar 15, 2019 | 258.03 | 260.00 | 252.03 | 257.09 | 12,110,400 | -10.60(-3.96%) |
Mar 14, 2019 | 265.26 | 268.00 | 263.52 | 267.69 | 5,106,069 | +3.31(+1.25%) |
Mar 13, 2019 | 265.50 | 269.80 | 264.13 | 264.38 | 3,991,160 | +0.87(+0.33%) |
Mar 12, 2019 | 261.86 | 264.75 | 259.01 | 263.51 | 2,583,582 | +2.55(+0.98%) |
Mar 11, 2019 | 255.98 | 261.46 | 255.77 | 260.96 | 2,711,126 | +6.22(+2.44%) |
Mar 08, 2019 | 251.49 | 255.02 | 249.09 | 254.74 | 2,195,300 | -0.72(-0.28%) |
Mar 07, 2019 | 255.77 | 257.49 | 253.29 | 255.46 | 3,185,202 | -0.94(-0.37%) |
Mar 06, 2019 | 257.40 | 259.49 | 253.84 | 256.40 | 1,950,565 | -0.98(-0.38%) |
Mar 05, 2019 | 259.00 | 259.87 | 256.37 | 257.38 | 2,100,929 | -0.78(-0.30%) |
Mar 04, 2019 | 266.70 | 267.00 | 254.08 | 258.16 | 2,994,925 | -5.85(-2.22%) |