Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 226.48 | 227.10 | 225.42 | 225.42 | 5,385,780 | -3.31(-1.45%) |
May 30, 2019 | 228.65 | 229.16 | 227.78 | 228.73 | 3,790,236 | +0.54(+0.24%) |
May 29, 2019 | 228.92 | 229.10 | 226.56 | 228.19 | 5,714,814 | -2.00(-0.87%) |
May 28, 2019 | 232.59 | 233.58 | 230.18 | 230.18 | 5,043,273 | -2.36(-1.02%) |
May 24, 2019 | 232.67 | 233.10 | 231.59 | 232.54 | 2,433,676 | +1.17(+0.51%) |
May 23, 2019 | 231.87 | 231.89 | 230.01 | 231.37 | 4,768,827 | -2.56(-1.09%) |
May 22, 2019 | 234.22 | 235.08 | 233.82 | 233.94 | 3,240,272 | -1.06(-0.45%) |
May 21, 2019 | 234.48 | 235.10 | 234.01 | 235.00 | 2,614,609 | +1.91(+0.82%) |
May 20, 2019 | 232.67 | 233.76 | 232.02 | 233.09 | 2,876,565 | -0.70(-0.30%) |
May 17, 2019 | 232.81 | 235.56 | 232.67 | 233.79 | 4,022,432 | -0.98(-0.42%) |
May 16, 2019 | 233.72 | 235.60 | 233.58 | 234.77 | 4,293,554 | +2.03(+0.87%) |
May 15, 2019 | 230.25 | 233.38 | 229.86 | 232.74 | 4,581,146 | +1.01(+0.43%) |
May 14, 2019 | 230.46 | 233.02 | 230.31 | 231.73 | 4,751,912 | +2.12(+0.92%) |
May 13, 2019 | 230.70 | 231.63 | 228.81 | 229.61 | 6,982,626 | -5.84(-2.48%) |
May 10, 2019 | 233.34 | 236.02 | 231.03 | 235.46 | 6,023,006 | +1.34(+0.57%) |
May 09, 2019 | 233.48 | 234.70 | 231.33 | 234.12 | 7,917,577 | -1.10(-0.47%) |
May 08, 2019 | 234.99 | 236.53 | 234.45 | 235.22 | 4,541,243 | +0.13(+0.05%) |
May 07, 2019 | 237.32 | 237.78 | 233.54 | 235.09 | 7,459,777 | -4.30(-1.80%) |
May 06, 2019 | 235.84 | 239.79 | 235.60 | 239.40 | 3,622,738 | -0.63(-0.26%) |
May 03, 2019 | 239.44 | 240.28 | 238.79 | 240.03 | 2,386,086 | +1.89(+0.79%) |
May 02, 2019 | 238.93 | 239.56 | 237.05 | 238.14 | 4,040,209 | -1.15(-0.48%) |
May 01, 2019 | 241.39 | 241.70 | 239.28 | 239.29 | 3,202,194 | -1.49(-0.62%) |
Apr 30, 2019 | 240.97 | 241.01 | 239.24 | 240.77 | 2,492,717 | +0.32(+0.13%) |
Apr 29, 2019 | 240.35 | 240.88 | 240.13 | 240.46 | 1,679,217 | +0.09(+0.04%) |
Apr 26, 2019 | 239.53 | 240.37 | 239.03 | 240.37 | 2,078,980 | +0.73(+0.31%) |
Apr 25, 2019 | 239.21 | 240.28 | 238.23 | 239.63 | 2,575,735 | -1.26(-0.52%) |
Apr 24, 2019 | 241.31 | 241.60 | 240.72 | 240.89 | 2,095,110 | -0.51(-0.21%) |
Apr 23, 2019 | 240.47 | 241.74 | 240.11 | 241.40 | 3,747,612 | +1.28(+0.53%) |
Apr 22, 2019 | 239.69 | 240.46 | 239.55 | 240.12 | 1,768,137 | -0.44(-0.18%) |
Apr 18, 2019 | 240.04 | 240.90 | 239.48 | 240.56 | 3,829,550 | +1.08(+0.45%) |
Apr 17, 2019 | 240.00 | 240.09 | 238.94 | 239.49 | 3,173,442 | +0.00(+0.00%) |
Apr 16, 2019 | 240.17 | 240.20 | 238.95 | 239.49 | 2,800,970 | +0.65(+0.27%) |
Apr 15, 2019 | 239.03 | 239.18 | 238.24 | 238.84 | 2,419,306 | -0.24(-0.10%) |
Apr 12, 2019 | 238.89 | 239.36 | 238.18 | 239.07 | 3,750,205 | +2.42(+1.02%) |
Apr 11, 2019 | 237.13 | 237.43 | 235.91 | 236.66 | 3,016,990 | -0.18(-0.08%) |
Apr 10, 2019 | 237.11 | 237.26 | 236.29 | 236.84 | 3,979,360 | +0.08(+0.03%) |
Apr 09, 2019 | 237.31 | 237.32 | 236.25 | 236.75 | 4,596,699 | -1.46(-0.61%) |
Apr 08, 2019 | 237.95 | 238.47 | 237.53 | 238.21 | 3,569,549 | -0.94(-0.39%) |
Apr 05, 2019 | 239.52 | 239.77 | 238.66 | 239.15 | 3,438,167 | +0.34(+0.14%) |
Apr 04, 2019 | 237.47 | 238.96 | 237.30 | 238.81 | 4,854,067 | +1.61(+0.68%) |
Apr 03, 2019 | 237.72 | 237.85 | 236.49 | 237.20 | 3,605,943 | +0.28(+0.12%) |
Apr 02, 2019 | 237.20 | 237.26 | 236.37 | 236.92 | 2,559,210 | -0.63(-0.27%) |
Apr 01, 2019 | 236.50 | 237.80 | 235.91 | 237.55 | 6,677,904 | +2.95(+1.26%) |
Mar 29, 2019 | 234.10 | 234.79 | 233.19 | 234.60 | 4,700,791 | +1.86(+0.80%) |
Mar 28, 2019 | 232.60 | 232.93 | 231.40 | 232.74 | 2,687,698 | +0.88(+0.38%) |
Mar 27, 2019 | 232.34 | 233.06 | 230.05 | 231.87 | 3,492,213 | -0.32(-0.14%) |
Mar 26, 2019 | 232.72 | 233.42 | 231.13 | 232.18 | 3,621,500 | +1.26(+0.55%) |
Mar 25, 2019 | 230.58 | 231.67 | 229.57 | 230.92 | 5,503,192 | +0.10(+0.04%) |
Mar 22, 2019 | 233.50 | 234.16 | 230.74 | 230.82 | 6,877,438 | -4.18(-1.78%) |
Mar 21, 2019 | 232.11 | 235.36 | 232.08 | 235.01 | 4,194,393 | +2.07(+0.89%) |
Mar 20, 2019 | 233.99 | 234.64 | 232.26 | 232.93 | 4,839,801 | -1.44(-0.61%) |
Mar 19, 2019 | 235.49 | 236.26 | 233.58 | 234.37 | 5,258,771 | -0.10(-0.04%) |
Mar 18, 2019 | 233.52 | 234.59 | 233.31 | 234.47 | 3,077,258 | +0.59(+0.25%) |
Mar 15, 2019 | 233.20 | 234.62 | 232.06 | 233.88 | 4,666,881 | +1.22(+0.52%) |
Mar 14, 2019 | 232.48 | 233.03 | 231.84 | 232.67 | 3,774,430 | +0.17(+0.07%) |
Mar 13, 2019 | 232.03 | 233.15 | 231.28 | 232.50 | 5,835,905 | +1.35(+0.58%) |
Mar 12, 2019 | 231.49 | 232.15 | 230.76 | 231.15 | 7,272,384 | -0.81(-0.35%) |
Mar 11, 2019 | 228.43 | 232.03 | 228.08 | 231.96 | 6,053,821 | +1.85(+0.80%) |
Mar 08, 2019 | 228.46 | 230.28 | 228.33 | 230.11 | 6,083,308 | -0.09(-0.04%) |
Mar 07, 2019 | 231.64 | 231.72 | 229.12 | 230.20 | 4,542,491 | -1.86(-0.80%) |
Mar 06, 2019 | 233.30 | 233.49 | 231.68 | 232.06 | 3,561,995 | -1.19(-0.51%) |
Mar 05, 2019 | 233.28 | 233.86 | 232.53 | 233.25 | 2,331,453 | -0.08(-0.03%) |
Mar 04, 2019 | 236.25 | 236.41 | 231.46 | 233.34 | 5,330,673 | -1.93(-0.82%) |