Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 265.68 | 268.87 | 263.07 | 267.15 | 2,139,968 | +0.15(+0.06%) |
May 30, 2019 | 265.78 | 268.38 | 264.35 | 267.00 | 1,158,986 | +2.16(+0.82%) |
May 29, 2019 | 259.90 | 266.13 | 258.94 | 264.83 | 1,739,995 | +3.18(+1.22%) |
May 28, 2019 | 267.29 | 268.23 | 261.59 | 261.65 | 1,645,871 | -4.80(-1.80%) |
May 24, 2019 | 266.39 | 269.01 | 264.31 | 266.45 | 1,418,044 | -0.45(-0.17%) |
May 23, 2019 | 264.36 | 267.18 | 262.76 | 266.90 | 1,751,285 | +0.56(+0.21%) |
May 22, 2019 | 263.95 | 269.33 | 263.70 | 266.34 | 1,600,380 | +0.08(+0.03%) |
May 21, 2019 | 258.52 | 267.45 | 257.57 | 266.27 | 2,501,821 | +10.33(+4.04%) |
May 20, 2019 | 254.67 | 256.48 | 252.35 | 255.94 | 1,256,634 | +1.19(+0.47%) |
May 17, 2019 | 251.17 | 257.41 | 250.83 | 254.74 | 915,048 | +1.20(+0.47%) |
May 16, 2019 | 249.22 | 258.94 | 249.04 | 253.54 | 1,586,681 | +4.97(+2.00%) |
May 15, 2019 | 249.17 | 252.71 | 247.47 | 248.57 | 2,139,185 | -2.57(-1.03%) |
May 14, 2019 | 252.51 | 254.44 | 251.02 | 251.15 | 1,311,706 | +0.12(+0.05%) |
May 13, 2019 | 254.19 | 255.66 | 248.51 | 251.02 | 2,602,659 | -6.83(-2.65%) |
May 10, 2019 | 258.30 | 259.31 | 251.50 | 257.86 | 1,527,404 | +2.17(+0.85%) |
May 09, 2019 | 251.41 | 257.45 | 250.21 | 255.69 | 1,530,861 | +1.34(+0.53%) |
May 08, 2019 | 254.40 | 256.49 | 250.12 | 254.34 | 1,277,861 | -0.23(-0.09%) |
May 07, 2019 | 256.95 | 258.90 | 252.07 | 254.57 | 1,533,165 | -3.66(-1.42%) |
May 06, 2019 | 247.23 | 259.24 | 246.12 | 258.23 | 1,754,561 | +6.73(+2.67%) |
May 03, 2019 | 251.80 | 253.08 | 247.12 | 251.50 | 1,281,525 | +0.11(+0.04%) |
May 02, 2019 | 250.61 | 251.80 | 245.48 | 251.40 | 1,669,593 | +0.84(+0.33%) |
May 01, 2019 | 252.04 | 254.59 | 246.63 | 250.56 | 1,930,097 | -2.22(-0.88%) |
Apr 30, 2019 | 255.95 | 257.72 | 249.87 | 252.78 | 2,436,318 | -3.13(-1.22%) |
Apr 29, 2019 | 256.31 | 257.72 | 252.31 | 255.92 | 2,339,373 | -0.11(-0.04%) |
Apr 26, 2019 | 247.95 | 256.38 | 247.40 | 256.02 | 4,294,921 | +10.08(+4.10%) |
Apr 25, 2019 | 239.30 | 247.50 | 238.58 | 245.94 | 3,314,853 | +4.72(+1.96%) |
Apr 24, 2019 | 238.63 | 244.09 | 238.10 | 241.22 | 3,396,497 | +0.35(+0.14%) |
Apr 23, 2019 | 235.70 | 242.34 | 234.57 | 240.88 | 3,914,297 | +6.38(+2.72%) |
Apr 22, 2019 | 231.36 | 235.69 | 229.76 | 234.49 | 3,436,934 | +4.21(+1.83%) |
Apr 18, 2019 | 228.75 | 232.03 | 221.53 | 230.28 | 4,139,048 | +3.24(+1.43%) |
Apr 17, 2019 | 233.92 | 234.33 | 218.31 | 227.05 | 7,359,165 | -8.53(-3.62%) |
Apr 16, 2019 | 256.05 | 257.07 | 231.79 | 235.58 | 6,658,055 | -17.06(-6.75%) |
Apr 15, 2019 | 244.68 | 254.34 | 244.59 | 252.64 | 4,245,009 | +9.64(+3.97%) |
Apr 12, 2019 | 266.10 | 266.10 | 239.44 | 243.00 | 7,649,925 | -22.53(-8.48%) |
Apr 11, 2019 | 278.41 | 279.61 | 264.62 | 265.53 | 2,477,542 | -11.29(-4.08%) |
Apr 10, 2019 | 279.11 | 279.84 | 275.20 | 276.82 | 1,049,096 | -1.98(-0.71%) |
Apr 09, 2019 | 277.02 | 279.94 | 275.55 | 278.80 | 1,139,730 | +0.58(+0.21%) |
Apr 08, 2019 | 281.72 | 282.21 | 277.66 | 278.22 | 1,038,256 | -3.66(-1.30%) |
Apr 05, 2019 | 279.88 | 282.12 | 277.94 | 281.88 | 1,116,392 | +2.03(+0.72%) |
Apr 04, 2019 | 277.10 | 280.70 | 276.14 | 279.86 | 791,411 | +3.40(+1.23%) |
Apr 03, 2019 | 278.44 | 279.66 | 274.61 | 276.45 | 1,056,413 | -0.52(-0.19%) |
Apr 02, 2019 | 278.15 | 278.40 | 274.27 | 276.97 | 1,210,342 | -0.12(-0.05%) |
Apr 01, 2019 | 278.51 | 279.20 | 273.48 | 277.10 | 1,402,053 | +1.30(+0.47%) |
Mar 29, 2019 | 273.65 | 276.44 | 270.73 | 275.80 | 1,646,129 | +4.45(+1.64%) |
Mar 28, 2019 | 273.90 | 273.90 | 268.71 | 271.35 | 1,762,288 | -0.62(-0.23%) |
Mar 27, 2019 | 277.54 | 280.18 | 268.34 | 271.98 | 2,606,759 | -5.09(-1.84%) |
Mar 26, 2019 | 287.56 | 287.83 | 274.11 | 277.07 | 2,491,321 | -9.08(-3.17%) |
Mar 25, 2019 | 289.82 | 289.82 | 282.08 | 286.15 | 1,023,813 | -3.61(-1.25%) |
Mar 22, 2019 | 292.62 | 294.08 | 289.34 | 289.76 | 1,140,532 | -3.22(-1.10%) |
Mar 21, 2019 | 289.43 | 293.44 | 289.43 | 292.98 | 981,884 | +1.78(+0.61%) |
Mar 20, 2019 | 295.78 | 297.26 | 289.12 | 291.20 | 1,271,817 | -4.79(-1.62%) |
Mar 19, 2019 | 296.32 | 300.24 | 294.42 | 295.99 | 1,327,862 | -0.23(-0.08%) |
Mar 18, 2019 | 292.16 | 296.85 | 291.81 | 296.22 | 1,135,635 | +5.03(+1.73%) |
Mar 15, 2019 | 292.78 | 294.72 | 290.15 | 291.20 | 1,698,052 | -1.58(-0.54%) |
Mar 14, 2019 | 291.07 | 293.75 | 290.79 | 292.78 | 1,009,647 | +1.76(+0.61%) |
Mar 13, 2019 | 286.38 | 292.21 | 285.30 | 291.02 | 1,194,238 | +6.35(+2.23%) |
Mar 12, 2019 | 284.68 | 286.12 | 282.97 | 284.66 | 1,062,556 | +0.97(+0.34%) |
Mar 11, 2019 | 282.97 | 284.68 | 280.44 | 283.69 | 1,465,039 | +0.89(+0.32%) |
Mar 08, 2019 | 278.93 | 284.29 | 278.04 | 282.80 | 1,901,671 | +3.47(+1.24%) |
Mar 07, 2019 | 287.79 | 288.80 | 274.92 | 279.33 | 2,514,089 | -2.91(-1.03%) |
Mar 06, 2019 | 286.90 | 286.90 | 281.08 | 282.25 | 1,625,383 | -4.06(-1.42%) |
Mar 05, 2019 | 282.15 | 288.13 | 277.98 | 286.30 | 2,588,775 | +5.85(+2.08%) |
Mar 04, 2019 | 294.86 | 296.18 | 279.14 | 280.45 | 2,870,739 | -14.46(-4.90%) |