Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 247.64 | 251.87 | 245.86 | 249.77 | 308,100 | +0.07(+0.03%) |
May 30, 2019 | 248.07 | 251.32 | 247.48 | 249.70 | 258,338 | +2.25(+0.91%) |
May 29, 2019 | 245.79 | 249.10 | 243.86 | 247.45 | 650,457 | +0.60(+0.24%) |
May 28, 2019 | 256.10 | 258.45 | 246.72 | 246.85 | 644,082 | -9.26(-3.62%) |
May 24, 2019 | 254.47 | 258.42 | 254.47 | 256.11 | 372,500 | +2.54(+1.00%) |
May 23, 2019 | 252.58 | 253.64 | 248.03 | 253.57 | 461,813 | +3.19(+1.27%) |
May 22, 2019 | 249.12 | 251.09 | 247.52 | 250.38 | 358,563 | +1.05(+0.42%) |
May 21, 2019 | 250.56 | 252.75 | 249.16 | 249.33 | 336,017 | +0.79(+0.32%) |
May 20, 2019 | 247.92 | 250.27 | 245.84 | 248.54 | 268,139 | -1.02(-0.41%) |
May 17, 2019 | 249.85 | 252.13 | 248.68 | 249.56 | 507,900 | -2.41(-0.96%) |
May 16, 2019 | 250.54 | 255.29 | 249.78 | 251.97 | 547,877 | +2.42(+0.97%) |
May 15, 2019 | 243.79 | 250.35 | 243.79 | 249.55 | 357,944 | +3.37(+1.37%) |
May 14, 2019 | 243.24 | 247.57 | 243.00 | 246.18 | 426,591 | +3.56(+1.47%) |
May 13, 2019 | 242.90 | 244.55 | 240.56 | 242.62 | 497,913 | -5.21(-2.10%) |
May 10, 2019 | 245.41 | 248.93 | 240.84 | 247.83 | 630,400 | +1.61(+0.65%) |
May 09, 2019 | 243.57 | 246.71 | 241.79 | 246.22 | 550,797 | +0.43(+0.17%) |
May 08, 2019 | 243.93 | 247.41 | 242.50 | 245.79 | 456,290 | +0.34(+0.14%) |
May 07, 2019 | 248.44 | 250.22 | 243.59 | 245.45 | 645,059 | -6.43(-2.55%) |
May 06, 2019 | 245.33 | 252.34 | 244.05 | 251.88 | 513,873 | +1.41(+0.56%) |
May 03, 2019 | 242.42 | 251.38 | 242.42 | 250.47 | 852,600 | +8.13(+3.35%) |
May 02, 2019 | 234.63 | 242.51 | 234.13 | 242.34 | 680,540 | +8.28(+3.54%) |
May 01, 2019 | 231.63 | 240.87 | 230.00 | 234.06 | 713,240 | +2.06(+0.89%) |
Apr 30, 2019 | 230.99 | 232.94 | 230.04 | 232.00 | 518,317 | +1.32(+0.57%) |
Apr 29, 2019 | 231.67 | 233.21 | 229.01 | 230.68 | 390,235 | -1.79(-0.77%) |
Apr 26, 2019 | 227.79 | 233.06 | 227.05 | 232.47 | 413,600 | +4.80(+2.11%) |
Apr 25, 2019 | 223.98 | 228.32 | 222.25 | 227.67 | 412,251 | +3.09(+1.38%) |
Apr 24, 2019 | 225.01 | 226.48 | 223.47 | 224.58 | 414,930 | +0.13(+0.06%) |
Apr 23, 2019 | 221.00 | 226.30 | 220.66 | 224.45 | 560,566 | +2.86(+1.29%) |
Apr 22, 2019 | 216.82 | 222.79 | 216.82 | 221.59 | 321,160 | +3.10(+1.42%) |
Apr 18, 2019 | 216.89 | 219.08 | 214.25 | 218.49 | 514,900 | +2.96(+1.37%) |
Apr 17, 2019 | 223.43 | 223.83 | 214.82 | 215.53 | 508,798 | -6.64(-2.99%) |
Apr 16, 2019 | 227.10 | 228.20 | 221.00 | 222.17 | 342,074 | -3.05(-1.35%) |
Apr 15, 2019 | 225.84 | 226.27 | 223.83 | 225.22 | 251,409 | -0.10(-0.04%) |
Apr 12, 2019 | 225.22 | 227.34 | 223.71 | 225.32 | 331,900 | +1.56(+0.70%) |
Apr 11, 2019 | 225.48 | 225.89 | 221.50 | 223.76 | 444,591 | -0.76(-0.34%) |
Apr 10, 2019 | 224.68 | 226.14 | 223.68 | 224.52 | 526,378 | -0.26(-0.12%) |
Apr 09, 2019 | 227.13 | 228.59 | 224.15 | 224.78 | 425,644 | -2.97(-1.30%) |
Apr 08, 2019 | 226.83 | 228.00 | 224.38 | 227.75 | 788,848 | -0.02(-0.01%) |
Apr 05, 2019 | 226.45 | 228.98 | 226.39 | 227.77 | 341,900 | +1.84(+0.81%) |
Apr 04, 2019 | 227.78 | 227.80 | 222.84 | 225.93 | 429,792 | -1.65(-0.73%) |
Apr 03, 2019 | 226.72 | 228.21 | 225.20 | 227.58 | 480,569 | +2.66(+1.18%) |
Apr 02, 2019 | 225.49 | 225.95 | 223.51 | 224.92 | 485,731 | -0.20(-0.09%) |
Apr 01, 2019 | 225.52 | 228.18 | 222.70 | 225.12 | 437,971 | +1.52(+0.68%) |
Mar 29, 2019 | 221.93 | 224.19 | 220.82 | 223.60 | 420,100 | +3.04(+1.38%) |
Mar 28, 2019 | 218.92 | 220.77 | 217.59 | 220.56 | 341,259 | +1.72(+0.79%) |
Mar 27, 2019 | 220.71 | 220.71 | 215.39 | 218.84 | 375,656 | -1.16(-0.53%) |
Mar 26, 2019 | 221.06 | 222.59 | 219.09 | 220.00 | 327,217 | +0.76(+0.35%) |
Mar 25, 2019 | 219.31 | 220.81 | 217.89 | 219.24 | 398,274 | -0.19(-0.09%) |
Mar 22, 2019 | 225.23 | 225.58 | 219.32 | 219.43 | 496,200 | -6.26(-2.77%) |
Mar 21, 2019 | 219.04 | 226.15 | 219.04 | 225.69 | 620,009 | +6.42(+2.93%) |
Mar 20, 2019 | 217.35 | 220.81 | 216.44 | 219.27 | 407,008 | +0.97(+0.44%) |
Mar 19, 2019 | 216.99 | 219.00 | 216.48 | 218.30 | 405,143 | +2.56(+1.19%) |
Mar 18, 2019 | 216.65 | 217.97 | 213.34 | 215.74 | 551,646 | -0.47(-0.22%) |
Mar 15, 2019 | 211.30 | 216.35 | 211.30 | 216.21 | 940,700 | +5.34(+2.53%) |
Mar 14, 2019 | 209.82 | 210.96 | 208.02 | 210.87 | 473,404 | +0.98(+0.47%) |
Mar 13, 2019 | 206.62 | 211.07 | 206.31 | 209.89 | 480,577 | +3.92(+1.90%) |
Mar 12, 2019 | 205.77 | 205.99 | 203.61 | 205.97 | 417,864 | +1.25(+0.61%) |
Mar 11, 2019 | 202.93 | 205.96 | 201.67 | 204.72 | 506,416 | +2.98(+1.48%) |
Mar 08, 2019 | 202.63 | 203.40 | 198.75 | 201.74 | 712,100 | -2.15(-1.05%) |
Mar 07, 2019 | 207.35 | 207.71 | 203.24 | 203.89 | 432,642 | -3.92(-1.89%) |
Mar 06, 2019 | 211.67 | 212.29 | 207.30 | 207.81 | 506,840 | -2.99(-1.42%) |
Mar 05, 2019 | 213.10 | 213.86 | 210.26 | 210.80 | 609,685 | -2.61(-1.22%) |
Mar 04, 2019 | 217.75 | 217.89 | 212.15 | 213.41 | 637,617 | -2.52(-1.17%) |