Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 282.28 | 283.25 | 277.85 | 281.10 | 335,990 | -2.54(-0.89%) |
May 30, 2019 | 282.36 | 288.61 | 282.13 | 283.64 | 175,199 | +2.16(+0.77%) |
May 29, 2019 | 282.04 | 284.37 | 279.10 | 281.48 | 202,648 | -0.92(-0.32%) |
May 28, 2019 | 288.42 | 291.69 | 282.11 | 282.40 | 138,462 | -5.83(-2.02%) |
May 24, 2019 | 285.49 | 290.40 | 285.49 | 288.23 | 236,198 | +3.59(+1.26%) |
May 23, 2019 | 288.85 | 288.89 | 281.98 | 284.64 | 174,751 | -5.67(-1.95%) |
May 22, 2019 | 286.61 | 290.72 | 285.82 | 290.31 | 99,596 | +2.31(+0.80%) |
May 21, 2019 | 285.73 | 291.08 | 284.94 | 288.00 | 172,977 | +3.56(+1.25%) |
May 20, 2019 | 287.72 | 287.72 | 282.91 | 284.44 | 249,793 | -4.16(-1.44%) |
May 17, 2019 | 291.17 | 292.52 | 287.84 | 288.61 | 295,171 | -5.37(-1.83%) |
May 16, 2019 | 289.10 | 298.17 | 287.68 | 293.98 | 339,527 | +5.76(+2.00%) |
May 15, 2019 | 288.01 | 289.45 | 285.77 | 288.22 | 203,581 | -1.86(-0.64%) |
May 14, 2019 | 287.03 | 292.62 | 286.63 | 290.08 | 174,261 | +3.69(+1.29%) |
May 13, 2019 | 289.93 | 291.14 | 285.93 | 286.39 | 260,548 | -8.53(-2.89%) |
May 10, 2019 | 291.47 | 295.57 | 286.52 | 294.93 | 269,226 | +1.45(+0.49%) |
May 09, 2019 | 286.53 | 294.12 | 284.64 | 293.48 | 233,850 | +4.87(+1.69%) |
May 08, 2019 | 286.13 | 289.18 | 284.68 | 288.61 | 259,026 | +1.96(+0.68%) |
May 07, 2019 | 289.64 | 291.76 | 284.00 | 286.65 | 422,391 | -4.55(-1.56%) |
May 06, 2019 | 288.62 | 293.22 | 287.16 | 291.20 | 344,803 | -1.32(-0.45%) |
May 03, 2019 | 291.28 | 292.88 | 287.01 | 292.52 | 410,411 | +2.27(+0.78%) |
May 02, 2019 | 280.00 | 291.19 | 278.66 | 290.25 | 495,644 | +16.96(+6.21%) |
May 01, 2019 | 278.48 | 278.48 | 272.01 | 273.29 | 331,089 | -5.43(-1.95%) |
Apr 30, 2019 | 273.29 | 279.27 | 272.94 | 278.71 | 280,454 | +5.45(+2.00%) |
Apr 29, 2019 | 274.99 | 275.95 | 271.68 | 273.26 | 258,996 | -1.42(-0.52%) |
Apr 26, 2019 | 273.80 | 275.33 | 272.44 | 274.68 | 251,155 | +0.71(+0.26%) |
Apr 25, 2019 | 269.91 | 274.85 | 269.26 | 273.97 | 235,301 | +2.37(+0.87%) |
Apr 24, 2019 | 270.73 | 272.69 | 267.82 | 271.60 | 352,804 | -1.24(-0.45%) |
Apr 23, 2019 | 268.12 | 273.40 | 267.74 | 272.84 | 336,143 | +5.46(+2.04%) |
Apr 22, 2019 | 268.86 | 272.88 | 266.57 | 267.38 | 296,615 | -2.44(-0.91%) |
Apr 18, 2019 | 270.42 | 272.58 | 264.47 | 269.82 | 392,750 | -0.68(-0.25%) |
Apr 17, 2019 | 286.92 | 286.92 | 269.70 | 270.50 | 400,133 | -15.86(-5.54%) |
Apr 16, 2019 | 296.36 | 297.24 | 285.26 | 286.36 | 258,668 | -8.48(-2.88%) |
Apr 15, 2019 | 298.19 | 299.34 | 294.36 | 294.84 | 209,409 | -2.33(-0.78%) |
Apr 12, 2019 | 299.48 | 301.90 | 295.66 | 297.17 | 250,949 | -0.11(-0.04%) |
Apr 11, 2019 | 297.99 | 297.99 | 293.79 | 297.27 | 137,744 | +0.38(+0.13%) |
Apr 10, 2019 | 294.86 | 299.06 | 294.12 | 296.89 | 165,587 | +1.45(+0.49%) |
Apr 09, 2019 | 294.13 | 296.15 | 293.80 | 295.44 | 105,301 | +0.01(+0.00%) |
Apr 08, 2019 | 294.79 | 296.16 | 290.76 | 295.43 | 111,023 | +1.04(+0.35%) |
Apr 05, 2019 | 294.51 | 297.63 | 293.66 | 294.39 | 150,528 | +0.08(+0.03%) |
Apr 04, 2019 | 295.52 | 295.52 | 292.54 | 294.31 | 127,373 | -0.13(-0.04%) |
Apr 03, 2019 | 296.30 | 296.87 | 292.03 | 294.44 | 259,173 | -0.39(-0.13%) |
Apr 02, 2019 | 294.87 | 295.58 | 292.52 | 294.83 | 126,584 | +0.46(+0.16%) |
Apr 01, 2019 | 295.69 | 297.60 | 291.05 | 294.37 | 275,950 | +0.10(+0.03%) |
Mar 29, 2019 | 294.18 | 294.57 | 291.25 | 294.27 | 241,400 | +2.00(+0.68%) |
Mar 28, 2019 | 293.81 | 293.92 | 290.26 | 292.28 | 182,918 | +0.32(+0.11%) |
Mar 27, 2019 | 297.84 | 297.84 | 290.69 | 291.96 | 195,709 | -4.15(-1.40%) |
Mar 26, 2019 | 294.46 | 296.27 | 292.57 | 296.11 | 289,222 | +4.33(+1.49%) |
Mar 25, 2019 | 294.36 | 294.36 | 288.39 | 291.77 | 307,023 | -2.04(-0.70%) |
Mar 22, 2019 | 296.80 | 297.28 | 293.56 | 293.82 | 155,560 | -3.19(-1.07%) |
Mar 21, 2019 | 292.63 | 297.94 | 290.42 | 297.00 | 224,052 | +3.08(+1.05%) |
Mar 20, 2019 | 293.55 | 296.71 | 291.30 | 293.92 | 289,103 | +0.37(+0.13%) |
Mar 19, 2019 | 294.40 | 295.76 | 292.98 | 293.55 | 222,914 | +0.32(+0.11%) |
Mar 18, 2019 | 294.52 | 296.86 | 289.05 | 293.23 | 308,821 | -1.76(-0.60%) |
Mar 15, 2019 | 291.03 | 295.04 | 291.03 | 294.99 | 672,450 | +3.93(+1.35%) |
Mar 14, 2019 | 288.91 | 291.49 | 286.36 | 291.06 | 233,766 | +1.38(+0.48%) |
Mar 13, 2019 | 288.96 | 294.05 | 287.39 | 289.68 | 322,982 | +0.97(+0.34%) |
Mar 12, 2019 | 284.43 | 289.31 | 283.04 | 288.70 | 235,746 | +4.44(+1.56%) |
Mar 11, 2019 | 280.89 | 284.40 | 280.56 | 284.26 | 223,184 | +4.86(+1.74%) |
Mar 08, 2019 | 278.34 | 279.61 | 274.52 | 279.40 | 321,798 | -0.64(-0.23%) |
Mar 07, 2019 | 280.65 | 281.72 | 277.29 | 280.05 | 237,238 | +0.40(+0.14%) |
Mar 06, 2019 | 285.87 | 285.87 | 278.52 | 279.65 | 212,765 | -6.27(-2.19%) |
Mar 05, 2019 | 284.91 | 286.82 | 282.79 | 285.92 | 220,515 | +0.94(+0.33%) |
Mar 04, 2019 | 288.15 | 289.82 | 283.70 | 284.97 | 372,360 | -1.85(-0.64%) |