Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 255.03 | 255.85 | 254.16 | 254.33 | 5,918,608 | -3.27(-1.27%) |
May 30, 2019 | 257.69 | 258.57 | 256.52 | 257.61 | 4,186,079 | +0.58(+0.22%) |
May 29, 2019 | 257.52 | 257.91 | 255.49 | 257.03 | 7,049,317 | -1.69(-0.65%) |
May 28, 2019 | 261.41 | 262.38 | 258.72 | 258.72 | 2,676,965 | -2.46(-0.94%) |
May 24, 2019 | 262.00 | 262.42 | 260.49 | 261.18 | 1,913,920 | +0.64(+0.25%) |
May 23, 2019 | 261.49 | 261.50 | 259.07 | 260.53 | 4,798,330 | -3.29(-1.25%) |
May 22, 2019 | 263.55 | 264.70 | 263.28 | 263.82 | 3,431,703 | -0.76(-0.29%) |
May 21, 2019 | 263.94 | 264.94 | 263.68 | 264.59 | 3,963,127 | +2.29(+0.87%) |
May 20, 2019 | 262.36 | 263.57 | 261.44 | 262.29 | 2,743,101 | -1.76(-0.67%) |
May 17, 2019 | 263.31 | 266.48 | 263.30 | 264.06 | 4,179,899 | -1.52(-0.57%) |
May 16, 2019 | 263.94 | 267.05 | 263.88 | 265.58 | 4,264,387 | +2.32(+0.88%) |
May 15, 2019 | 260.02 | 263.87 | 259.79 | 263.26 | 3,418,673 | +1.57(+0.60%) |
May 14, 2019 | 260.39 | 263.25 | 260.25 | 261.69 | 3,491,398 | +2.31(+0.89%) |
May 13, 2019 | 260.76 | 261.76 | 258.50 | 259.38 | 6,358,281 | -6.60(-2.48%) |
May 10, 2019 | 263.77 | 266.81 | 260.67 | 265.98 | 4,720,254 | +1.17(+0.44%) |
May 09, 2019 | 263.41 | 265.28 | 261.61 | 264.81 | 4,667,552 | -0.73(-0.28%) |
May 08, 2019 | 265.57 | 267.25 | 264.90 | 265.54 | 6,334,648 | -0.36(-0.13%) |
May 07, 2019 | 267.93 | 268.54 | 263.92 | 265.90 | 5,737,978 | -4.58(-1.69%) |
May 06, 2019 | 267.10 | 270.82 | 266.79 | 270.48 | 3,044,239 | -1.02(-0.37%) |
May 03, 2019 | 270.37 | 271.79 | 270.17 | 271.49 | 3,445,906 | +2.52(+0.94%) |
May 02, 2019 | 269.32 | 270.27 | 267.35 | 268.97 | 3,576,056 | -0.50(-0.18%) |
May 01, 2019 | 272.15 | 272.34 | 269.44 | 269.47 | 3,218,211 | -1.96(-0.72%) |
Apr 30, 2019 | 271.02 | 271.79 | 269.57 | 271.43 | 4,959,948 | +0.14(+0.05%) |
Apr 29, 2019 | 271.03 | 271.91 | 270.94 | 271.29 | 3,256,191 | +0.29(+0.11%) |
Apr 26, 2019 | 269.75 | 271.02 | 268.93 | 271.00 | 2,355,493 | +1.31(+0.49%) |
Apr 25, 2019 | 269.77 | 270.35 | 268.44 | 269.69 | 2,005,176 | -0.17(-0.06%) |
Apr 24, 2019 | 270.42 | 270.69 | 269.70 | 269.85 | 2,800,507 | -0.57(-0.21%) |
Apr 23, 2019 | 268.41 | 270.67 | 268.18 | 270.42 | 4,987,686 | +2.33(+0.87%) |
Apr 22, 2019 | 267.02 | 268.18 | 266.94 | 268.09 | 3,139,531 | +0.27(+0.10%) |
Apr 18, 2019 | 267.90 | 268.07 | 266.55 | 267.81 | 4,761,904 | +0.58(+0.22%) |
Apr 17, 2019 | 269.08 | 269.09 | 266.84 | 267.24 | 4,732,651 | -0.71(-0.26%) |
Apr 16, 2019 | 268.66 | 268.71 | 267.32 | 267.94 | 4,098,521 | +0.20(+0.08%) |
Apr 15, 2019 | 268.04 | 268.10 | 266.94 | 267.74 | 3,406,964 | -0.22(-0.08%) |
Apr 12, 2019 | 267.79 | 268.22 | 267.09 | 267.96 | 2,743,423 | +1.80(+0.68%) |
Apr 11, 2019 | 266.69 | 266.70 | 265.55 | 266.16 | 2,814,477 | -0.02(-0.01%) |
Apr 10, 2019 | 265.72 | 266.29 | 265.31 | 266.18 | 3,138,471 | +0.87(+0.33%) |
Apr 09, 2019 | 265.73 | 266.00 | 264.75 | 265.31 | 4,350,828 | -1.38(-0.52%) |
Apr 08, 2019 | 266.01 | 266.76 | 265.35 | 266.69 | 2,717,501 | +0.29(+0.11%) |
Apr 05, 2019 | 265.85 | 266.49 | 265.56 | 266.39 | 4,283,260 | +1.21(+0.46%) |
Apr 04, 2019 | 264.82 | 265.42 | 264.10 | 265.18 | 3,727,471 | +0.63(+0.24%) |
Apr 03, 2019 | 265.29 | 265.71 | 263.84 | 264.55 | 3,748,926 | +0.48(+0.18%) |
Apr 02, 2019 | 264.12 | 264.29 | 263.27 | 264.07 | 7,809,008 | +0.06(+0.02%) |
Apr 01, 2019 | 262.90 | 264.22 | 262.63 | 264.01 | 4,547,129 | +3.02(+1.16%) |
Mar 29, 2019 | 260.76 | 261.16 | 259.59 | 260.99 | 4,722,326 | +1.71(+0.66%) |
Mar 28, 2019 | 258.87 | 259.65 | 257.69 | 259.28 | 2,590,794 | +1.02(+0.39%) |
Mar 27, 2019 | 259.58 | 260.17 | 256.65 | 258.26 | 3,747,479 | -1.27(-0.49%) |
Mar 26, 2019 | 259.44 | 260.56 | 258.14 | 259.52 | 4,604,170 | +1.88(+0.73%) |
Mar 25, 2019 | 257.51 | 258.72 | 256.38 | 257.64 | 5,153,241 | -0.23(-0.09%) |
Mar 22, 2019 | 261.50 | 262.05 | 257.79 | 257.87 | 7,131,353 | -4.96(-1.89%) |
Mar 21, 2019 | 259.11 | 263.29 | 259.09 | 262.83 | 3,941,648 | +2.92(+1.12%) |
Mar 20, 2019 | 260.53 | 261.74 | 258.82 | 259.92 | 5,093,854 | -0.94(-0.36%) |
Mar 19, 2019 | 261.74 | 262.54 | 259.85 | 260.85 | 6,398,652 | +0.12(+0.05%) |
Mar 18, 2019 | 259.97 | 260.97 | 259.75 | 260.74 | 4,144,525 | +1.03(+0.40%) |
Mar 15, 2019 | 259.05 | 260.55 | 258.83 | 259.70 | 3,428,833 | +1.16(+0.45%) |
Mar 14, 2019 | 258.66 | 259.08 | 258.01 | 258.54 | 2,623,154 | -0.13(-0.05%) |
Mar 13, 2019 | 257.83 | 259.57 | 257.66 | 258.67 | 3,070,108 | +1.78(+0.69%) |
Mar 12, 2019 | 256.51 | 257.44 | 256.36 | 256.89 | 2,287,226 | +0.90(+0.35%) |
Mar 11, 2019 | 253.02 | 256.11 | 253.00 | 255.99 | 4,203,226 | +3.66(+1.45%) |
Mar 08, 2019 | 250.84 | 252.44 | 250.40 | 252.32 | 5,818,858 | -0.51(-0.20%) |
Mar 07, 2019 | 254.45 | 254.57 | 251.90 | 252.83 | 4,983,771 | -2.06(-0.81%) |
Mar 06, 2019 | 256.59 | 256.60 | 254.59 | 254.89 | 3,732,991 | -1.63(-0.64%) |
Mar 05, 2019 | 256.96 | 257.15 | 255.92 | 256.52 | 2,737,106 | -0.33(-0.13%) |
Mar 04, 2019 | 258.87 | 259.06 | 254.47 | 256.85 | 5,265,306 | -1.05(-0.41%) |