Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 260.07 | 265.88 | 259.36 | 265.02 | 548,623 | +2.11(+0.80%) |
May 30, 2019 | 263.36 | 264.56 | 258.38 | 262.91 | 536,677 | -0.43(-0.16%) |
May 29, 2019 | 264.43 | 265.30 | 261.11 | 263.34 | 449,030 | -2.84(-1.07%) |
May 28, 2019 | 268.49 | 272.06 | 264.43 | 266.19 | 499,607 | -1.78(-0.67%) |
May 24, 2019 | 271.88 | 272.07 | 267.35 | 267.97 | 333,477 | -2.56(-0.95%) |
May 23, 2019 | 267.64 | 270.93 | 266.49 | 270.53 | 426,503 | +0.83(+0.31%) |
May 22, 2019 | 270.23 | 272.54 | 268.51 | 269.69 | 297,531 | -0.51(-0.19%) |
May 21, 2019 | 272.77 | 276.30 | 268.45 | 270.21 | 614,315 | +0.10(+0.04%) |
May 20, 2019 | 264.65 | 272.27 | 264.33 | 270.10 | 697,785 | +3.42(+1.28%) |
May 17, 2019 | 262.30 | 267.73 | 260.88 | 266.68 | 527,319 | +3.23(+1.23%) |
May 16, 2019 | 263.79 | 266.65 | 261.39 | 263.44 | 474,493 | +1.11(+0.42%) |
May 15, 2019 | 257.91 | 263.60 | 256.26 | 262.34 | 353,572 | +3.61(+1.40%) |
May 14, 2019 | 259.44 | 261.22 | 257.04 | 258.72 | 473,731 | -0.97(-0.37%) |
May 13, 2019 | 259.14 | 259.92 | 251.26 | 259.69 | 791,643 | -4.26(-1.61%) |
May 10, 2019 | 266.49 | 269.70 | 260.83 | 263.95 | 749,743 | -3.59(-1.34%) |
May 09, 2019 | 266.02 | 268.81 | 263.86 | 267.54 | 655,807 | -0.94(-0.35%) |
May 08, 2019 | 261.80 | 269.20 | 261.06 | 268.48 | 555,936 | +5.46(+2.08%) |
May 07, 2019 | 264.98 | 266.95 | 261.10 | 263.02 | 605,100 | -4.39(-1.64%) |
May 06, 2019 | 260.29 | 269.16 | 260.24 | 267.41 | 607,822 | +2.15(+0.81%) |
May 03, 2019 | 262.23 | 265.90 | 260.09 | 265.26 | 802,580 | +5.15(+1.98%) |
May 02, 2019 | 256.75 | 260.25 | 256.58 | 260.11 | 588,115 | +2.71(+1.05%) |
May 01, 2019 | 256.96 | 260.43 | 256.12 | 257.40 | 452,989 | +0.83(+0.33%) |
Apr 30, 2019 | 255.55 | 259.08 | 254.83 | 256.56 | 756,756 | +1.62(+0.64%) |
Apr 29, 2019 | 259.26 | 259.61 | 251.59 | 254.94 | 867,970 | -4.32(-1.67%) |
Apr 26, 2019 | 262.13 | 264.92 | 258.60 | 259.26 | 639,744 | -2.86(-1.09%) |
Apr 25, 2019 | 267.65 | 267.83 | 257.54 | 262.13 | 1,429,340 | -6.61(-2.46%) |
Apr 24, 2019 | 272.13 | 286.40 | 266.56 | 268.74 | 4,000,250 | +12.53(+4.89%) |
Apr 23, 2019 | 253.17 | 257.57 | 252.81 | 256.20 | 1,839,022 | +3.98(+1.58%) |
Apr 22, 2019 | 253.94 | 254.75 | 251.55 | 252.22 | 1,843,211 | -1.53(-0.60%) |
Apr 18, 2019 | 252.82 | 256.82 | 252.29 | 253.75 | 1,025,004 | +2.24(+0.89%) |
Apr 17, 2019 | 249.37 | 254.04 | 247.98 | 251.51 | 1,677,569 | +9.40(+3.88%) |
Apr 16, 2019 | 246.41 | 248.18 | 239.68 | 242.11 | 908,561 | -3.38(-1.38%) |
Apr 15, 2019 | 242.97 | 246.03 | 238.11 | 245.49 | 733,408 | +1.22(+0.50%) |
Apr 12, 2019 | 243.39 | 246.47 | 240.52 | 244.26 | 884,631 | +1.95(+0.81%) |
Apr 11, 2019 | 237.36 | 244.62 | 237.32 | 242.31 | 1,199,610 | +6.27(+2.66%) |
Apr 10, 2019 | 236.10 | 236.61 | 233.73 | 236.04 | 834,842 | +1.05(+0.45%) |
Apr 09, 2019 | 233.79 | 236.26 | 233.54 | 234.99 | 898,046 | +0.31(+0.13%) |
Apr 08, 2019 | 240.53 | 241.26 | 233.92 | 234.68 | 857,688 | -6.70(-2.77%) |
Apr 05, 2019 | 236.89 | 241.39 | 235.16 | 241.37 | 932,723 | +5.33(+2.26%) |
Apr 04, 2019 | 240.95 | 241.19 | 233.49 | 236.04 | 816,852 | -3.95(-1.65%) |
Apr 03, 2019 | 235.11 | 240.65 | 232.06 | 240.00 | 1,059,872 | +7.48(+3.22%) |
Apr 02, 2019 | 237.05 | 237.72 | 232.24 | 232.51 | 1,147,818 | -4.01(-1.70%) |
Apr 01, 2019 | 245.31 | 245.83 | 236.52 | 236.53 | 1,406,414 | -8.20(-3.35%) |
Mar 29, 2019 | 241.79 | 247.01 | 241.00 | 244.73 | 1,172,443 | +3.96(+1.65%) |
Mar 28, 2019 | 234.53 | 240.99 | 232.26 | 240.76 | 954,339 | +6.01(+2.56%) |
Mar 27, 2019 | 232.13 | 236.56 | 232.13 | 234.75 | 606,680 | +2.07(+0.89%) |
Mar 26, 2019 | 231.72 | 232.99 | 230.33 | 232.69 | 719,586 | +2.69(+1.17%) |
Mar 25, 2019 | 227.11 | 231.64 | 226.91 | 229.99 | 723,163 | +3.14(+1.38%) |
Mar 22, 2019 | 230.79 | 232.31 | 226.78 | 226.85 | 894,123 | -5.50(-2.37%) |
Mar 21, 2019 | 231.39 | 234.88 | 231.39 | 232.35 | 744,232 | +1.05(+0.45%) |
Mar 20, 2019 | 235.73 | 235.75 | 229.40 | 231.30 | 672,274 | -4.57(-1.94%) |
Mar 19, 2019 | 236.57 | 237.86 | 232.23 | 235.87 | 1,402,138 | +5.07(+2.20%) |
Mar 18, 2019 | 232.12 | 235.14 | 228.11 | 230.80 | 1,100,448 | -0.82(-0.35%) |
Mar 15, 2019 | 235.02 | 235.16 | 230.61 | 231.62 | 1,094,821 | -2.82(-1.20%) |
Mar 14, 2019 | 232.78 | 235.23 | 229.84 | 234.44 | 730,451 | +2.40(+1.03%) |
Mar 13, 2019 | 228.84 | 234.61 | 227.31 | 232.04 | 975,480 | +5.08(+2.24%) |
Mar 12, 2019 | 234.00 | 234.11 | 226.91 | 226.96 | 1,336,866 | -6.61(-2.83%) |
Mar 11, 2019 | 237.19 | 237.50 | 231.93 | 233.57 | 929,952 | -3.34(-1.41%) |
Mar 08, 2019 | 232.60 | 237.00 | 231.92 | 236.91 | 787,687 | +2.44(+1.04%) |
Mar 07, 2019 | 235.37 | 235.51 | 232.23 | 234.47 | 480,851 | -0.62(-0.27%) |
Mar 06, 2019 | 236.11 | 237.51 | 233.99 | 235.10 | 569,338 | -0.69(-0.29%) |
Mar 05, 2019 | 236.34 | 238.93 | 234.10 | 235.79 | 620,570 | +0.72(+0.31%) |
Mar 04, 2019 | 237.15 | 238.78 | 231.70 | 235.07 | 820,859 | -2.04(-0.86%) |