Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 255.06 | 255.88 | 254.19 | 254.36 | 5,917,919 | -3.28(-1.27%) |
May 30, 2019 | 257.72 | 258.60 | 256.55 | 257.64 | 4,185,592 | +0.58(+0.22%) |
May 29, 2019 | 257.55 | 257.94 | 255.52 | 257.06 | 7,048,496 | -1.69(-0.65%) |
May 28, 2019 | 261.44 | 262.42 | 258.75 | 258.75 | 2,676,653 | -2.46(-0.94%) |
May 24, 2019 | 262.03 | 262.45 | 260.52 | 261.20 | 1,913,697 | +0.64(+0.25%) |
May 23, 2019 | 261.52 | 261.53 | 259.11 | 260.56 | 4,797,771 | -3.29(-1.25%) |
May 22, 2019 | 263.58 | 264.73 | 263.31 | 263.86 | 3,431,304 | -0.76(-0.29%) |
May 21, 2019 | 263.97 | 264.97 | 263.71 | 264.62 | 3,962,666 | +2.29(+0.87%) |
May 20, 2019 | 262.39 | 263.60 | 261.47 | 262.32 | 2,742,781 | -1.76(-0.67%) |
May 17, 2019 | 263.34 | 266.51 | 263.33 | 264.08 | 4,179,413 | -1.52(-0.57%) |
May 16, 2019 | 263.97 | 267.08 | 263.91 | 265.61 | 4,263,891 | +2.32(+0.88%) |
May 15, 2019 | 260.05 | 263.90 | 259.82 | 263.29 | 3,418,275 | +1.57(+0.60%) |
May 14, 2019 | 260.43 | 263.28 | 260.28 | 261.72 | 3,490,992 | +2.31(+0.89%) |
May 13, 2019 | 260.79 | 261.79 | 258.53 | 259.41 | 6,357,541 | -6.61(-2.48%) |
May 10, 2019 | 263.80 | 266.84 | 260.70 | 266.01 | 4,719,705 | +1.17(+0.44%) |
May 09, 2019 | 263.44 | 265.31 | 261.64 | 264.84 | 4,667,009 | -0.73(-0.28%) |
May 08, 2019 | 265.60 | 267.28 | 264.93 | 265.57 | 6,333,911 | -0.36(-0.13%) |
May 07, 2019 | 267.97 | 268.57 | 263.95 | 265.93 | 5,737,310 | -4.58(-1.69%) |
May 06, 2019 | 267.13 | 270.86 | 266.82 | 270.51 | 3,043,885 | -1.02(-0.38%) |
May 03, 2019 | 270.41 | 271.82 | 270.20 | 271.52 | 3,445,505 | +2.52(+0.94%) |
May 02, 2019 | 269.35 | 270.31 | 267.38 | 269.00 | 3,575,640 | -0.50(-0.18%) |
May 01, 2019 | 272.19 | 272.37 | 269.47 | 269.50 | 3,217,836 | -1.96(-0.72%) |
Apr 30, 2019 | 271.05 | 271.82 | 269.60 | 271.46 | 4,959,371 | +0.14(+0.05%) |
Apr 29, 2019 | 271.07 | 271.94 | 270.97 | 271.32 | 3,255,812 | +0.29(+0.11%) |
Apr 26, 2019 | 269.78 | 271.06 | 268.96 | 271.03 | 2,355,219 | +1.31(+0.49%) |
Apr 25, 2019 | 269.80 | 270.38 | 268.47 | 269.72 | 2,004,943 | -0.16(-0.06%) |
Apr 24, 2019 | 270.45 | 270.73 | 269.74 | 269.88 | 2,800,181 | -0.57(-0.21%) |
Apr 23, 2019 | 268.44 | 270.70 | 268.21 | 270.45 | 4,987,106 | +2.33(+0.87%) |
Apr 22, 2019 | 267.05 | 268.21 | 266.97 | 268.12 | 3,139,166 | +0.27(+0.10%) |
Apr 18, 2019 | 267.93 | 268.10 | 266.58 | 267.85 | 4,761,350 | +0.58(+0.22%) |
Apr 17, 2019 | 269.11 | 269.12 | 266.87 | 267.27 | 4,732,100 | -0.71(-0.26%) |
Apr 16, 2019 | 268.69 | 268.75 | 267.35 | 267.98 | 4,098,044 | +0.20(+0.08%) |
Apr 15, 2019 | 268.07 | 268.13 | 266.97 | 267.77 | 3,406,568 | -0.22(-0.08%) |
Apr 12, 2019 | 267.82 | 268.25 | 267.12 | 267.99 | 2,743,104 | +1.80(+0.68%) |
Apr 11, 2019 | 266.72 | 266.73 | 265.58 | 266.19 | 2,814,150 | -0.02(-0.01%) |
Apr 10, 2019 | 265.75 | 266.32 | 265.34 | 266.21 | 3,138,106 | +0.87(+0.33%) |
Apr 09, 2019 | 265.76 | 266.03 | 264.78 | 265.34 | 4,350,321 | -1.38(-0.52%) |
Apr 08, 2019 | 266.04 | 266.79 | 265.38 | 266.72 | 2,717,185 | +0.29(+0.11%) |
Apr 05, 2019 | 265.88 | 266.52 | 265.59 | 266.43 | 4,282,762 | +1.21(+0.46%) |
Apr 04, 2019 | 264.86 | 265.45 | 264.13 | 265.21 | 3,727,037 | +0.63(+0.24%) |
Apr 03, 2019 | 265.32 | 265.74 | 263.87 | 264.58 | 3,748,490 | +0.48(+0.18%) |
Apr 02, 2019 | 264.15 | 264.32 | 263.30 | 264.10 | 7,808,099 | +0.06(+0.02%) |
Apr 01, 2019 | 262.93 | 264.25 | 262.66 | 264.04 | 4,546,600 | +3.02(+1.16%) |
Mar 29, 2019 | 260.79 | 261.19 | 259.62 | 261.02 | 4,721,776 | +1.72(+0.66%) |
Mar 28, 2019 | 258.90 | 259.68 | 257.72 | 259.31 | 2,590,492 | +1.02(+0.39%) |
Mar 27, 2019 | 259.61 | 260.20 | 256.68 | 258.29 | 3,747,043 | -1.27(-0.49%) |
Mar 26, 2019 | 259.47 | 260.59 | 258.17 | 259.55 | 4,603,634 | +1.88(+0.73%) |
Mar 25, 2019 | 257.55 | 258.75 | 256.41 | 257.67 | 5,152,642 | -0.23(-0.09%) |
Mar 22, 2019 | 261.54 | 262.08 | 257.82 | 257.90 | 7,130,523 | -4.96(-1.89%) |
Mar 21, 2019 | 259.14 | 263.32 | 259.12 | 262.87 | 3,941,189 | +2.92(+1.12%) |
Mar 20, 2019 | 260.56 | 261.77 | 258.85 | 259.95 | 5,093,261 | -0.94(-0.36%) |
Mar 19, 2019 | 261.77 | 262.57 | 259.88 | 260.88 | 6,397,907 | +0.12(+0.05%) |
Mar 18, 2019 | 260.00 | 261.00 | 259.78 | 260.77 | 4,144,042 | +1.03(+0.40%) |
Mar 15, 2019 | 259.08 | 260.58 | 258.87 | 259.73 | 3,428,434 | +1.16(+0.45%) |
Mar 14, 2019 | 258.69 | 259.11 | 258.04 | 258.57 | 2,622,849 | -0.13(-0.05%) |
Mar 13, 2019 | 257.86 | 259.60 | 257.69 | 258.70 | 3,069,751 | +1.78(+0.69%) |
Mar 12, 2019 | 256.55 | 257.47 | 256.39 | 256.92 | 2,286,960 | +0.90(+0.35%) |
Mar 11, 2019 | 253.04 | 256.14 | 253.03 | 256.01 | 4,202,736 | +3.66(+1.45%) |
Mar 08, 2019 | 250.87 | 252.47 | 250.43 | 252.35 | 5,818,181 | -0.51(-0.20%) |
Mar 07, 2019 | 254.48 | 254.60 | 251.93 | 252.86 | 4,983,191 | -2.06(-0.81%) |
Mar 06, 2019 | 256.62 | 256.63 | 254.62 | 254.92 | 3,732,557 | -1.64(-0.64%) |
Mar 05, 2019 | 256.99 | 257.18 | 255.95 | 256.55 | 2,736,787 | -0.33(-0.13%) |
Mar 04, 2019 | 258.90 | 259.08 | 254.50 | 256.88 | 5,264,693 | -1.05(-0.41%) |