Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 297.17 | 298.23 | 294.53 | 295.92 | 0 | -3.76(-1.25%) |
May 30, 2019 | 298.94 | 301.02 | 297.48 | 299.68 | 0 | +1.09(+0.37%) |
May 29, 2019 | 299.66 | 301.12 | 297.18 | 298.59 | 0 | -2.10(-0.70%) |
May 28, 2019 | 304.15 | 305.29 | 300.59 | 300.69 | 0 | -3.33(-1.10%) |
May 24, 2019 | 304.02 | 304.02 | 304.02 | 0 | +3.31(+1.10%) | |
May 23, 2019 | 302.59 | 303.40 | 299.22 | 300.71 | 0 | -4.00(-1.31%) |
May 22, 2019 | 306.13 | 308.02 | 304.41 | 304.71 | 0 | -3.45(-1.12%) |
May 21, 2019 | 306.23 | 309.10 | 305.91 | 308.16 | 0 | +2.72(+0.89%) |
May 20, 2019 | 308.27 | 308.96 | 304.81 | 305.44 | 0 | -3.88(-1.25%) |
May 17, 2019 | 310.68 | 313.21 | 309.18 | 309.32 | 0 | -2.80(-0.90%) |
May 16, 2019 | 310.23 | 313.79 | 310.23 | 312.12 | 0 | +2.63(+0.85%) |
May 15, 2019 | 306.64 | 309.92 | 306.00 | 309.49 | 0 | +1.37(+0.44%) |
May 14, 2019 | 304.83 | 310.00 | 304.77 | 308.12 | 0 | +3.64(+1.20%) |
May 13, 2019 | 306.14 | 306.55 | 302.24 | 304.48 | 0 | -5.40(-1.74%) |
May 10, 2019 | 307.89 | 310.88 | 305.09 | 309.88 | 0 | +1.02(+0.33%) |
May 09, 2019 | 305.58 | 309.11 | 304.29 | 308.86 | 0 | +1.28(+0.42%) |
May 08, 2019 | 310.58 | 311.42 | 307.42 | 307.58 | 0 | -3.49(-1.12%) |
May 07, 2019 | 313.49 | 313.74 | 309.05 | 311.07 | 0 | -4.19(-1.33%) |
May 06, 2019 | 312.52 | 315.54 | 311.00 | 315.26 | 0 | -0.80(-0.25%) |
May 03, 2019 | 314.86 | 316.55 | 313.45 | 316.06 | 0 | +2.30(+0.73%) |
May 02, 2019 | 311.55 | 315.68 | 311.06 | 313.76 | 0 | +2.55(+0.82%) |
May 01, 2019 | 313.33 | 316.21 | 311.08 | 311.21 | 0 | -1.40(-0.45%) |
Apr 30, 2019 | 310.45 | 313.02 | 309.94 | 312.61 | 0 | +2.05(+0.66%) |
Apr 29, 2019 | 311.89 | 311.89 | 309.35 | 310.56 | 0 | -1.46(-0.47%) |
Apr 26, 2019 | 310.04 | 312.55 | 309.67 | 312.02 | 0 | +3.98(+1.29%) |
Apr 25, 2019 | 310.74 | 310.74 | 304.58 | 308.04 | 0 | -4.82(-1.54%) |
Apr 24, 2019 | 312.06 | 314.29 | 311.00 | 312.86 | 0 | +1.09(+0.35%) |
Apr 23, 2019 | 309.76 | 312.91 | 309.09 | 311.77 | 0 | +2.82(+0.91%) |
Apr 22, 2019 | 311.02 | 311.04 | 307.82 | 308.95 | 0 | -3.03(-0.97%) |
Apr 18, 2019 | 311.98 | 311.98 | 311.98 | 0 | +1.92(+0.62%) | |
Apr 17, 2019 | 311.31 | 311.44 | 308.84 | 310.06 | 0 | -0.85(-0.27%) |
Apr 16, 2019 | 310.62 | 311.04 | 309.47 | 310.91 | 0 | +0.89(+0.29%) |
Apr 15, 2019 | 310.38 | 310.54 | 308.56 | 310.02 | 0 | +0.32(+0.10%) |
Apr 12, 2019 | 309.06 | 310.54 | 307.84 | 309.70 | 0 | +1.63(+0.53%) |
Apr 11, 2019 | 305.45 | 308.35 | 305.02 | 308.07 | 0 | +2.72(+0.89%) |
Apr 10, 2019 | 303.28 | 305.49 | 302.63 | 305.35 | 0 | +2.80(+0.93%) |
Apr 09, 2019 | 305.81 | 306.02 | 302.11 | 302.55 | 0 | -4.75(-1.55%) |
Apr 08, 2019 | 306.57 | 307.49 | 305.64 | 307.30 | 0 | +0.10(+0.03%) |
Apr 05, 2019 | 303.85 | 307.32 | 303.85 | 307.20 | 0 | +4.04(+1.33%) |
Apr 04, 2019 | 299.52 | 303.38 | 299.48 | 303.16 | 0 | +3.78(+1.26%) |
Apr 03, 2019 | 299.21 | 301.29 | 298.32 | 299.38 | 0 | +1.51(+0.51%) |
Apr 02, 2019 | 297.80 | 298.16 | 296.17 | 297.87 | 0 | -0.18(-0.06%) |
Apr 01, 2019 | 295.57 | 298.16 | 294.95 | 298.05 | 0 | +3.64(+1.24%) |
Mar 29, 2019 | 296.34 | 298.18 | 293.43 | 294.41 | 0 | -0.53(-0.18%) |
Mar 28, 2019 | 294.89 | 295.85 | 292.20 | 294.94 | 0 | +0.58(+0.20%) |
Mar 27, 2019 | 292.04 | 295.19 | 291.83 | 294.36 | 0 | +4.39(+1.51%) |
Mar 26, 2019 | 290.67 | 291.27 | 287.16 | 289.97 | 0 | +0.25(+0.09%) |
Mar 25, 2019 | 286.04 | 290.81 | 285.89 | 289.72 | 0 | +3.36(+1.17%) |
Mar 22, 2019 | 288.14 | 290.50 | 286.27 | 286.36 | 0 | -2.78(-0.96%) |
Mar 21, 2019 | 281.99 | 290.13 | 281.79 | 289.14 | 0 | +6.81(+2.41%) |
Mar 20, 2019 | 283.21 | 285.26 | 278.51 | 282.33 | 0 | -1.58(-0.56%) |
Mar 19, 2019 | 287.17 | 288.72 | 283.22 | 283.91 | 0 | -2.68(-0.94%) |
Mar 18, 2019 | 286.20 | 287.26 | 284.63 | 286.59 | 0 | +1.01(+0.35%) |
Mar 15, 2019 | 285.31 | 287.11 | 285.05 | 285.58 | 0 | +0.33(+0.12%) |
Mar 14, 2019 | 286.11 | 286.34 | 284.39 | 285.25 | 0 | -1.28(-0.45%) |
Mar 13, 2019 | 287.88 | 289.01 | 286.12 | 286.53 | 0 | -0.86(-0.30%) |
Mar 12, 2019 | 288.50 | 288.73 | 286.42 | 287.39 | 0 | -0.67(-0.23%) |
Mar 11, 2019 | 283.22 | 288.11 | 283.22 | 288.06 | 0 | +4.99(+1.76%) |
Mar 08, 2019 | 280.94 | 283.61 | 280.02 | 283.07 | 0 | +0.99(+0.35%) |
Mar 07, 2019 | 280.31 | 283.71 | 278.39 | 282.08 | 0 | +1.53(+0.55%) |
Mar 06, 2019 | 281.29 | 282.85 | 280.49 | 280.55 | 0 | -0.96(-0.34%) |
Mar 05, 2019 | 285.61 | 285.61 | 281.47 | 281.51 | 0 | -4.15(-1.45%) |
Mar 04, 2019 | 284.54 | 287.06 | 283.23 | 285.66 | 0 | +2.28(+0.80%) |