Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 262.42 | 266.12 | 261.89 | 263.84 | 1,281,767 | -0.99(-0.37%) |
May 30, 2019 | 262.60 | 265.28 | 261.73 | 264.83 | 780,591 | +3.18(+1.22%) |
May 29, 2019 | 259.75 | 262.75 | 259.03 | 261.65 | 1,247,406 | -1.60(-0.61%) |
May 28, 2019 | 270.60 | 271.60 | 262.89 | 263.25 | 1,613,172 | -5.36(-1.99%) |
May 24, 2019 | 269.21 | 273.41 | 268.45 | 268.61 | 984,371 | +0.77(+0.29%) |
May 23, 2019 | 265.78 | 268.15 | 262.25 | 267.83 | 1,529,476 | -0.63(-0.24%) |
May 22, 2019 | 264.48 | 270.06 | 263.07 | 268.47 | 1,760,991 | +6.23(+2.37%) |
May 21, 2019 | 262.85 | 264.85 | 261.99 | 262.24 | 1,437,727 | +2.42(+0.93%) |
May 20, 2019 | 259.10 | 262.03 | 257.19 | 259.82 | 1,543,464 | +1.17(+0.45%) |
May 17, 2019 | 260.25 | 263.87 | 258.19 | 258.65 | 1,336,207 | -5.23(-1.98%) |
May 16, 2019 | 263.79 | 265.31 | 261.84 | 263.88 | 1,355,951 | +3.93(+1.51%) |
May 15, 2019 | 259.41 | 262.74 | 255.97 | 259.95 | 1,856,048 | -4.30(-1.63%) |
May 14, 2019 | 259.93 | 266.24 | 259.60 | 264.25 | 1,581,054 | +6.24(+2.42%) |
May 13, 2019 | 259.83 | 260.37 | 255.00 | 258.01 | 1,648,177 | -8.00(-3.01%) |
May 10, 2019 | 265.08 | 266.18 | 257.73 | 266.02 | 1,566,919 | +0.18(+0.07%) |
May 09, 2019 | 264.62 | 266.50 | 260.74 | 265.84 | 1,569,139 | -1.49(-0.56%) |
May 08, 2019 | 268.99 | 270.70 | 266.92 | 267.33 | 1,711,230 | -1.18(-0.44%) |
May 07, 2019 | 273.25 | 274.13 | 266.54 | 268.51 | 1,498,546 | -7.18(-2.60%) |
May 06, 2019 | 269.57 | 276.30 | 267.52 | 275.68 | 1,335,999 | +0.32(+0.11%) |
May 03, 2019 | 275.72 | 276.71 | 274.48 | 275.37 | 1,269,017 | +0.82(+0.30%) |
May 02, 2019 | 272.23 | 274.78 | 270.39 | 274.54 | 1,369,876 | +1.30(+0.48%) |
May 01, 2019 | 273.92 | 274.85 | 270.67 | 273.24 | 1,509,612 | -0.95(-0.35%) |
Apr 30, 2019 | 270.07 | 274.63 | 267.47 | 274.19 | 1,397,120 | +4.87(+1.81%) |
Apr 29, 2019 | 270.74 | 271.98 | 268.50 | 269.32 | 951,616 | -0.69(-0.26%) |
Apr 26, 2019 | 266.83 | 270.26 | 264.86 | 270.01 | 1,568,538 | +3.63(+1.36%) |
Apr 25, 2019 | 257.93 | 267.28 | 257.60 | 266.38 | 2,078,088 | +7.90(+3.05%) |
Apr 24, 2019 | 261.87 | 263.47 | 256.59 | 258.49 | 2,802,920 | -2.33(-0.89%) |
Apr 23, 2019 | 252.00 | 264.32 | 251.15 | 260.82 | 3,136,679 | +4.77(+1.86%) |
Apr 22, 2019 | 256.94 | 260.65 | 254.82 | 256.04 | 2,013,500 | -0.68(-0.27%) |
Apr 18, 2019 | 255.12 | 258.30 | 252.75 | 256.73 | 2,995,309 | +2.24(+0.88%) |
Apr 17, 2019 | 265.79 | 266.42 | 250.24 | 254.48 | 5,028,109 | -9.21(-3.49%) |
Apr 16, 2019 | 276.03 | 276.48 | 262.63 | 263.69 | 2,472,043 | -10.60(-3.87%) |
Apr 15, 2019 | 277.07 | 277.85 | 271.80 | 274.30 | 1,822,446 | -3.05(-1.10%) |
Apr 12, 2019 | 279.30 | 279.65 | 276.38 | 277.35 | 1,654,346 | +0.14(+0.05%) |
Apr 11, 2019 | 275.30 | 277.73 | 274.21 | 277.21 | 1,039,815 | +1.64(+0.60%) |
Apr 10, 2019 | 274.92 | 276.82 | 274.73 | 275.57 | 992,458 | +1.04(+0.38%) |
Apr 09, 2019 | 273.72 | 276.32 | 272.22 | 274.53 | 1,257,536 | -0.61(-0.22%) |
Apr 08, 2019 | 273.45 | 275.26 | 270.76 | 275.15 | 1,075,218 | +1.91(+0.70%) |
Apr 05, 2019 | 271.92 | 273.92 | 271.37 | 273.24 | 849,991 | +1.42(+0.52%) |
Apr 04, 2019 | 273.75 | 273.75 | 269.56 | 271.82 | 948,614 | -1.69(-0.62%) |
Apr 03, 2019 | 273.62 | 275.58 | 272.34 | 273.51 | 1,198,377 | +1.93(+0.71%) |
Apr 02, 2019 | 272.49 | 273.29 | 269.81 | 271.58 | 911,642 | -1.36(-0.50%) |
Apr 01, 2019 | 271.91 | 273.41 | 270.97 | 272.94 | 1,157,270 | +2.44(+0.90%) |
Mar 29, 2019 | 269.30 | 270.72 | 266.88 | 270.50 | 1,208,000 | +3.38(+1.26%) |
Mar 28, 2019 | 266.93 | 268.34 | 265.00 | 267.12 | 780,846 | +1.43(+0.54%) |
Mar 27, 2019 | 267.47 | 268.26 | 262.94 | 265.69 | 998,665 | -2.56(-0.95%) |
Mar 26, 2019 | 268.58 | 268.74 | 265.84 | 268.25 | 1,476,392 | +2.61(+0.98%) |
Mar 25, 2019 | 263.73 | 266.32 | 260.91 | 265.64 | 1,657,430 | +4.93(+1.89%) |
Mar 22, 2019 | 265.69 | 266.68 | 260.51 | 260.71 | 1,757,155 | -7.15(-2.67%) |
Mar 21, 2019 | 261.51 | 268.51 | 261.02 | 267.86 | 1,441,057 | +5.36(+2.04%) |
Mar 20, 2019 | 262.70 | 264.70 | 259.80 | 262.51 | 1,542,310 | -0.33(-0.12%) |
Mar 19, 2019 | 261.35 | 264.27 | 260.96 | 262.83 | 1,569,710 | +2.40(+0.92%) |
Mar 18, 2019 | 259.96 | 260.90 | 258.03 | 260.43 | 1,466,451 | +0.44(+0.17%) |
Mar 15, 2019 | 259.38 | 261.28 | 258.93 | 260.00 | 2,399,911 | +1.64(+0.63%) |
Mar 14, 2019 | 256.78 | 258.80 | 255.78 | 258.36 | 1,531,901 | +2.72(+1.06%) |
Mar 13, 2019 | 253.48 | 255.77 | 251.54 | 255.64 | 1,588,939 | +3.90(+1.55%) |
Mar 12, 2019 | 252.35 | 252.98 | 251.48 | 251.74 | 1,313,564 | +0.59(+0.24%) |
Mar 11, 2019 | 247.74 | 251.25 | 246.51 | 251.15 | 1,609,396 | +4.41(+1.79%) |
Mar 08, 2019 | 246.15 | 246.99 | 243.59 | 246.73 | 1,183,976 | -0.95(-0.38%) |
Mar 07, 2019 | 248.09 | 248.58 | 245.16 | 247.68 | 1,243,047 | -0.42(-0.17%) |
Mar 06, 2019 | 250.83 | 251.29 | 247.77 | 248.10 | 1,552,486 | -3.18(-1.27%) |
Mar 05, 2019 | 256.47 | 257.05 | 250.24 | 251.28 | 2,936,881 | -4.93(-1.92%) |
Mar 04, 2019 | 262.68 | 262.86 | 255.10 | 256.21 | 1,359,781 | -4.55(-1.75%) |