Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 234.28 | 235.07 | 233.48 | 233.57 | 4,004,280 | -3.17(-1.34%) |
May 30, 2019 | 236.72 | 237.55 | 235.67 | 236.74 | 3,219,221 | +0.66(+0.28%) |
May 29, 2019 | 236.58 | 236.94 | 234.71 | 236.09 | 4,924,186 | -1.63(-0.69%) |
May 28, 2019 | 240.12 | 241.04 | 237.67 | 237.72 | 2,541,903 | -2.15(-0.90%) |
May 24, 2019 | 240.71 | 241.07 | 239.29 | 239.87 | 1,872,929 | +0.42(+0.17%) |
May 23, 2019 | 240.22 | 240.25 | 238.02 | 239.46 | 4,052,835 | -2.84(-1.17%) |
May 22, 2019 | 242.12 | 243.20 | 241.89 | 242.29 | 3,704,181 | -0.66(-0.27%) |
May 21, 2019 | 242.47 | 243.40 | 242.24 | 242.96 | 2,988,698 | +2.04(+0.85%) |
May 20, 2019 | 240.99 | 242.11 | 240.18 | 240.92 | 2,990,844 | -1.65(-0.68%) |
May 17, 2019 | 241.90 | 244.79 | 241.88 | 242.57 | 2,944,180 | -1.48(-0.61%) |
May 16, 2019 | 242.44 | 245.33 | 242.42 | 244.05 | 3,487,422 | +2.22(+0.92%) |
May 15, 2019 | 238.89 | 242.42 | 238.68 | 241.83 | 2,646,357 | +1.42(+0.59%) |
May 14, 2019 | 239.23 | 241.84 | 239.09 | 240.41 | 5,091,171 | +2.07(+0.87%) |
May 13, 2019 | 239.58 | 240.47 | 237.45 | 238.34 | 6,006,031 | -6.00(-2.45%) |
May 10, 2019 | 242.35 | 245.13 | 239.49 | 244.33 | 3,390,760 | +1.14(+0.47%) |
May 09, 2019 | 241.95 | 243.71 | 240.34 | 243.20 | 3,350,494 | -0.75(-0.31%) |
May 08, 2019 | 243.98 | 245.53 | 243.36 | 243.95 | 2,882,683 | -0.48(-0.20%) |
May 07, 2019 | 246.14 | 246.70 | 242.45 | 244.43 | 5,143,692 | -4.03(-1.62%) |
May 06, 2019 | 245.38 | 248.80 | 245.06 | 248.45 | 4,294,589 | -0.99(-0.40%) |
May 03, 2019 | 248.40 | 249.69 | 248.19 | 249.44 | 2,132,000 | +2.35(+0.95%) |
May 02, 2019 | 247.44 | 248.29 | 245.64 | 247.09 | 3,257,646 | -0.49(-0.20%) |
May 01, 2019 | 250.02 | 250.19 | 247.55 | 247.59 | 2,888,908 | -1.82(-0.73%) |
Apr 30, 2019 | 248.99 | 249.68 | 247.65 | 249.41 | 2,191,810 | +0.16(+0.06%) |
Apr 29, 2019 | 248.99 | 249.77 | 248.90 | 249.25 | 2,046,728 | +0.31(+0.13%) |
Apr 26, 2019 | 247.81 | 248.97 | 247.05 | 248.93 | 2,352,096 | +1.14(+0.46%) |
Apr 25, 2019 | 247.81 | 248.36 | 246.61 | 247.80 | 1,339,641 | -0.09(-0.04%) |
Apr 24, 2019 | 248.37 | 248.67 | 247.76 | 247.89 | 1,507,728 | -0.49(-0.20%) |
Apr 23, 2019 | 246.59 | 248.65 | 246.36 | 248.38 | 2,833,871 | +2.12(+0.86%) |
Apr 22, 2019 | 245.29 | 246.36 | 245.21 | 246.25 | 1,219,683 | +0.24(+0.10%) |
Apr 18, 2019 | 246.11 | 246.25 | 244.85 | 246.01 | 3,019,422 | +0.46(+0.19%) |
Apr 17, 2019 | 247.17 | 247.19 | 245.15 | 245.55 | 2,021,265 | -0.60(-0.24%) |
Apr 16, 2019 | 246.81 | 246.85 | 245.57 | 246.15 | 2,650,224 | +0.17(+0.07%) |
Apr 15, 2019 | 246.23 | 246.29 | 245.21 | 245.98 | 1,715,669 | -0.17(-0.07%) |
Apr 12, 2019 | 246.00 | 246.41 | 245.36 | 246.14 | 2,060,547 | +1.65(+0.68%) |
Apr 11, 2019 | 245.00 | 245.00 | 243.94 | 244.49 | 1,695,925 | -0.05(-0.02%) |
Apr 10, 2019 | 244.08 | 244.63 | 243.72 | 244.54 | 3,238,013 | +0.84(+0.35%) |
Apr 09, 2019 | 244.06 | 244.35 | 243.20 | 243.70 | 2,183,489 | -1.30(-0.53%) |
Apr 08, 2019 | 244.38 | 245.06 | 243.77 | 245.00 | 1,862,368 | +0.21(+0.09%) |
Apr 05, 2019 | 244.24 | 244.83 | 243.97 | 244.79 | 1,629,232 | +1.17(+0.48%) |
Apr 04, 2019 | 243.27 | 243.82 | 242.62 | 243.61 | 1,881,549 | +0.58(+0.24%) |
Apr 03, 2019 | 243.73 | 244.08 | 242.38 | 243.03 | 2,097,541 | +0.45(+0.19%) |
Apr 02, 2019 | 242.62 | 242.79 | 241.83 | 242.58 | 1,637,251 | +0.08(+0.03%) |
Apr 01, 2019 | 241.51 | 242.72 | 241.26 | 242.50 | 3,576,829 | +2.76(+1.15%) |
Mar 29, 2019 | 239.55 | 239.90 | 238.48 | 239.73 | 3,065,216 | +1.53(+0.64%) |
Mar 28, 2019 | 237.80 | 238.51 | 236.71 | 238.20 | 1,856,171 | +0.92(+0.39%) |
Mar 27, 2019 | 238.45 | 238.99 | 235.75 | 237.28 | 2,938,561 | -1.11(-0.46%) |
Mar 26, 2019 | 238.32 | 239.35 | 237.14 | 238.38 | 3,440,143 | +1.71(+0.72%) |
Mar 25, 2019 | 236.55 | 237.65 | 235.49 | 236.68 | 3,132,150 | -0.21(-0.09%) |
Mar 22, 2019 | 240.22 | 240.72 | 236.81 | 236.89 | 4,674,095 | -4.59(-1.90%) |
Mar 21, 2019 | 238.02 | 241.88 | 238.02 | 241.48 | 3,213,514 | +2.73(+1.14%) |
Mar 20, 2019 | 239.31 | 240.44 | 237.75 | 238.75 | 3,718,191 | -0.85(-0.36%) |
Mar 19, 2019 | 240.48 | 241.19 | 238.70 | 239.60 | 4,419,310 | +0.07(+0.03%) |
Mar 18, 2019 | 238.81 | 239.72 | 238.60 | 239.53 | 1,992,349 | +0.86(+0.36%) |
Mar 15, 2019 | 237.91 | 239.34 | 237.78 | 238.68 | 3,430,751 | +1.16(+0.49%) |
Mar 14, 2019 | 237.60 | 238.01 | 237.01 | 237.52 | 1,695,688 | -0.08(-0.03%) |
Mar 13, 2019 | 236.83 | 238.44 | 236.69 | 237.60 | 2,148,250 | +1.61(+0.68%) |
Mar 12, 2019 | 235.62 | 236.48 | 235.48 | 235.99 | 2,473,821 | +0.84(+0.36%) |
Mar 11, 2019 | 232.42 | 235.25 | 232.40 | 235.16 | 2,049,647 | +3.38(+1.46%) |
Mar 08, 2019 | 230.44 | 231.88 | 229.94 | 231.78 | 4,923,485 | -0.47(-0.20%) |
Mar 07, 2019 | 233.74 | 233.85 | 231.42 | 232.25 | 7,011,469 | -1.88(-0.80%) |
Mar 06, 2019 | 235.71 | 235.71 | 233.85 | 234.13 | 2,740,410 | -1.51(-0.64%) |
Mar 05, 2019 | 236.05 | 236.22 | 235.10 | 235.64 | 2,692,677 | -0.28(-0.12%) |
Mar 04, 2019 | 237.78 | 237.99 | 233.75 | 235.91 | 3,683,395 | -0.91(-0.38%) |