Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 271.63 | 286.51 | 271.63 | 285.88 | 552,752 | +13.31(+4.88%) |
May 30, 2019 | 270.86 | 277.29 | 269.67 | 272.58 | 221,959 | +2.53(+0.94%) |
May 29, 2019 | 268.78 | 270.97 | 267.83 | 270.05 | 370,175 | +0.24(+0.09%) |
May 28, 2019 | 276.76 | 279.55 | 269.14 | 269.81 | 2,235,929 | -6.96(-2.51%) |
May 24, 2019 | 280.58 | 283.11 | 276.27 | 276.76 | 391,593 | -3.17(-1.13%) |
May 23, 2019 | 278.87 | 282.45 | 276.94 | 279.93 | 332,776 | -0.83(-0.30%) |
May 22, 2019 | 280.89 | 283.07 | 278.89 | 280.77 | 307,627 | +0.43(+0.15%) |
May 21, 2019 | 282.11 | 287.02 | 278.64 | 280.34 | 355,795 | -1.49(-0.53%) |
May 20, 2019 | 278.93 | 282.73 | 278.93 | 281.82 | 253,036 | +1.36(+0.49%) |
May 17, 2019 | 276.37 | 281.33 | 275.80 | 280.46 | 489,726 | +2.63(+0.95%) |
May 16, 2019 | 276.93 | 279.07 | 276.40 | 277.83 | 278,904 | +2.33(+0.85%) |
May 15, 2019 | 274.63 | 279.14 | 273.95 | 275.50 | 322,351 | -0.38(-0.14%) |
May 14, 2019 | 270.88 | 277.93 | 270.88 | 275.87 | 449,788 | +5.51(+2.04%) |
May 13, 2019 | 266.08 | 270.68 | 264.86 | 270.36 | 282,845 | +0.67(+0.25%) |
May 10, 2019 | 265.98 | 270.55 | 264.72 | 269.69 | 286,689 | +2.83(+1.06%) |
May 09, 2019 | 267.47 | 269.12 | 264.09 | 266.86 | 295,064 | -2.71(-1.00%) |
May 08, 2019 | 268.75 | 271.37 | 267.65 | 269.57 | 263,718 | +0.91(+0.34%) |
May 07, 2019 | 277.04 | 280.12 | 268.56 | 268.65 | 391,303 | -9.66(-3.47%) |
May 06, 2019 | 271.11 | 281.64 | 271.11 | 278.31 | 421,154 | +4.21(+1.53%) |
May 03, 2019 | 271.97 | 276.41 | 271.36 | 274.10 | 260,791 | +3.01(+1.11%) |
May 02, 2019 | 270.62 | 272.60 | 268.63 | 271.10 | 276,598 | +0.83(+0.31%) |
May 01, 2019 | 267.59 | 271.87 | 266.00 | 270.26 | 292,117 | +3.56(+1.33%) |
Apr 30, 2019 | 265.16 | 268.22 | 263.09 | 266.71 | 259,370 | +1.94(+0.73%) |
Apr 29, 2019 | 261.06 | 266.48 | 259.67 | 264.76 | 374,784 | +6.34(+2.45%) |
Apr 26, 2019 | 252.68 | 259.46 | 252.68 | 258.42 | 291,576 | +4.04(+1.59%) |
Apr 25, 2019 | 252.03 | 255.69 | 249.92 | 254.37 | 220,606 | +1.03(+0.41%) |
Apr 24, 2019 | 252.35 | 255.75 | 245.89 | 253.34 | 420,590 | +1.80(+0.72%) |
Apr 23, 2019 | 251.98 | 252.51 | 249.75 | 251.54 | 589,479 | +0.36(+0.14%) |
Apr 22, 2019 | 252.61 | 253.35 | 250.58 | 251.18 | 354,162 | -1.72(-0.68%) |
Apr 18, 2019 | 250.98 | 253.29 | 250.59 | 252.90 | 488,396 | +1.62(+0.64%) |
Apr 17, 2019 | 252.89 | 253.85 | 250.33 | 251.28 | 296,029 | -0.66(-0.26%) |
Apr 16, 2019 | 251.47 | 253.60 | 249.96 | 251.94 | 653,129 | +1.13(+0.45%) |
Apr 15, 2019 | 249.46 | 251.23 | 248.94 | 250.81 | 329,690 | +1.81(+0.73%) |
Apr 12, 2019 | 247.47 | 249.33 | 246.75 | 249.00 | 218,526 | +2.52(+1.02%) |
Apr 11, 2019 | 248.55 | 249.32 | 245.96 | 246.48 | 288,813 | -1.19(-0.48%) |
Apr 10, 2019 | 248.97 | 249.10 | 247.03 | 247.67 | 222,744 | -0.51(-0.20%) |
Apr 09, 2019 | 246.39 | 249.69 | 246.19 | 248.17 | 199,893 | +0.81(+0.33%) |
Apr 08, 2019 | 243.29 | 247.62 | 241.18 | 247.36 | 230,188 | +4.07(+1.67%) |
Apr 05, 2019 | 238.04 | 243.51 | 237.91 | 243.29 | 200,680 | +5.25(+2.21%) |
Apr 04, 2019 | 236.85 | 238.55 | 231.05 | 238.04 | 316,407 | +1.66(+0.70%) |
Apr 03, 2019 | 239.71 | 244.88 | 235.13 | 236.38 | 256,683 | -1.93(-0.81%) |
Apr 02, 2019 | 237.15 | 239.15 | 235.55 | 238.30 | 257,495 | +1.89(+0.80%) |
Apr 01, 2019 | 237.77 | 239.03 | 234.37 | 236.42 | 204,819 | +0.61(+0.26%) |
Mar 29, 2019 | 237.64 | 237.94 | 235.45 | 235.80 | 196,610 | -0.42(-0.18%) |
Mar 28, 2019 | 235.27 | 239.50 | 234.06 | 236.22 | 174,347 | +1.38(+0.59%) |
Mar 27, 2019 | 233.82 | 235.83 | 232.76 | 234.84 | 156,540 | +1.34(+0.57%) |
Mar 26, 2019 | 230.72 | 234.30 | 229.19 | 233.50 | 197,260 | +4.37(+1.91%) |
Mar 25, 2019 | 228.83 | 229.97 | 227.21 | 229.13 | 196,974 | +0.75(+0.33%) |
Mar 22, 2019 | 229.00 | 230.84 | 227.28 | 228.39 | 187,844 | -1.74(-0.76%) |
Mar 21, 2019 | 226.69 | 231.25 | 226.63 | 230.13 | 282,036 | +2.82(+1.24%) |
Mar 20, 2019 | 225.85 | 229.56 | 225.85 | 227.31 | 243,737 | +1.53(+0.68%) |
Mar 19, 2019 | 228.51 | 228.51 | 225.17 | 225.78 | 191,916 | -1.94(-0.85%) |
Mar 18, 2019 | 224.31 | 227.97 | 224.31 | 227.72 | 236,994 | +4.03(+1.80%) |
Mar 15, 2019 | 222.01 | 224.82 | 220.84 | 223.69 | 361,183 | +1.56(+0.70%) |
Mar 14, 2019 | 221.01 | 222.75 | 219.67 | 222.13 | 203,521 | +1.28(+0.58%) |
Mar 13, 2019 | 221.09 | 224.06 | 219.66 | 220.84 | 371,328 | +0.66(+0.30%) |
Mar 12, 2019 | 217.68 | 222.22 | 216.32 | 220.18 | 269,163 | +2.51(+1.15%) |
Mar 11, 2019 | 216.86 | 219.54 | 214.16 | 217.67 | 303,820 | +1.43(+0.66%) |
Mar 08, 2019 | 215.22 | 216.96 | 213.03 | 216.25 | 322,884 | +0.22(+0.10%) |
Mar 07, 2019 | 221.00 | 224.96 | 215.35 | 216.03 | 279,470 | -4.87(-2.20%) |
Mar 06, 2019 | 224.71 | 225.20 | 218.88 | 220.89 | 291,655 | -3.26(-1.45%) |
Mar 05, 2019 | 227.41 | 228.66 | 224.05 | 224.15 | 297,286 | -3.49(-1.53%) |
Mar 04, 2019 | 232.81 | 232.81 | 227.17 | 227.64 | 261,385 | -5.30(-2.27%) |