Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 225.35 | 225.96 | 224.29 | 224.29 | 5,412,808 | -3.30(-1.45%) |
May 30, 2019 | 227.51 | 228.01 | 226.64 | 227.59 | 3,809,257 | +0.54(+0.24%) |
May 29, 2019 | 227.78 | 227.96 | 225.43 | 227.05 | 5,743,494 | -1.99(-0.87%) |
May 28, 2019 | 231.43 | 232.41 | 229.03 | 229.03 | 5,068,583 | -2.35(-1.02%) |
May 24, 2019 | 231.51 | 231.94 | 230.44 | 231.38 | 2,445,889 | +1.16(+0.51%) |
May 23, 2019 | 230.72 | 230.73 | 228.86 | 230.22 | 4,792,760 | -2.55(-1.09%) |
May 22, 2019 | 233.05 | 233.91 | 232.65 | 232.77 | 3,256,534 | -1.06(-0.45%) |
May 21, 2019 | 233.31 | 233.92 | 232.84 | 233.82 | 2,627,730 | +1.90(+0.82%) |
May 20, 2019 | 231.51 | 232.59 | 230.86 | 231.93 | 2,891,001 | -0.70(-0.30%) |
May 17, 2019 | 231.65 | 234.39 | 231.51 | 232.62 | 4,042,618 | -0.97(-0.42%) |
May 16, 2019 | 232.55 | 234.42 | 232.41 | 233.59 | 4,315,107 | +2.02(+0.87%) |
May 15, 2019 | 229.10 | 232.22 | 228.71 | 231.57 | 4,604,143 | +1.00(+0.43%) |
May 14, 2019 | 229.30 | 231.85 | 229.16 | 230.57 | 4,775,766 | +2.11(+0.92%) |
May 13, 2019 | 229.55 | 230.48 | 227.67 | 228.47 | 7,017,677 | -5.81(-2.48%) |
May 10, 2019 | 232.17 | 234.84 | 229.88 | 234.28 | 6,053,240 | +1.33(+0.57%) |
May 09, 2019 | 232.31 | 233.53 | 230.18 | 232.94 | 7,957,321 | -1.10(-0.47%) |
May 08, 2019 | 233.82 | 235.35 | 233.28 | 234.04 | 4,564,039 | +0.13(+0.05%) |
May 07, 2019 | 236.14 | 236.60 | 232.38 | 233.92 | 7,497,223 | -4.28(-1.80%) |
May 06, 2019 | 234.67 | 238.59 | 234.42 | 238.20 | 3,640,924 | -0.63(-0.26%) |
May 03, 2019 | 238.25 | 239.08 | 237.60 | 238.83 | 2,398,064 | +1.88(+0.80%) |
May 02, 2019 | 237.74 | 238.36 | 235.87 | 236.95 | 4,060,490 | -1.15(-0.48%) |
May 01, 2019 | 240.18 | 240.49 | 238.08 | 238.09 | 3,218,269 | -1.48(-0.62%) |
Apr 30, 2019 | 239.77 | 239.81 | 238.05 | 239.57 | 2,505,230 | +0.31(+0.13%) |
Apr 29, 2019 | 239.15 | 239.68 | 238.93 | 239.25 | 1,687,647 | +0.09(+0.04%) |
Apr 26, 2019 | 238.34 | 239.16 | 237.83 | 239.16 | 2,089,417 | +0.73(+0.31%) |
Apr 25, 2019 | 238.01 | 239.08 | 237.04 | 238.44 | 2,588,664 | -1.25(-0.52%) |
Apr 24, 2019 | 240.10 | 240.39 | 239.52 | 239.69 | 2,105,627 | -0.50(-0.21%) |
Apr 23, 2019 | 239.26 | 240.53 | 238.91 | 240.19 | 3,766,424 | +1.27(+0.53%) |
Apr 22, 2019 | 238.50 | 239.25 | 238.35 | 238.92 | 1,777,012 | -0.44(-0.18%) |
Apr 18, 2019 | 238.84 | 239.70 | 238.28 | 239.36 | 3,848,774 | +1.07(+0.45%) |
Apr 17, 2019 | 238.81 | 238.89 | 237.74 | 238.29 | 3,189,377 | +0.00(+0.00%) |
Apr 16, 2019 | 238.97 | 239.00 | 237.75 | 238.29 | 2,815,035 | +0.65(+0.27%) |
Apr 15, 2019 | 237.83 | 237.99 | 237.05 | 237.64 | 2,431,455 | -0.23(-0.10%) |
Apr 12, 2019 | 237.70 | 238.16 | 236.99 | 237.88 | 3,769,037 | +2.40(+1.02%) |
Apr 11, 2019 | 235.94 | 236.24 | 234.73 | 235.47 | 3,032,140 | -0.18(-0.08%) |
Apr 10, 2019 | 235.92 | 236.08 | 235.11 | 235.65 | 3,999,342 | +0.08(+0.03%) |
Apr 09, 2019 | 236.12 | 236.14 | 235.07 | 235.57 | 4,619,781 | -1.45(-0.61%) |
Apr 08, 2019 | 236.76 | 237.27 | 236.35 | 237.02 | 3,587,473 | -0.94(-0.39%) |
Apr 05, 2019 | 238.32 | 238.57 | 237.46 | 237.96 | 3,455,431 | +0.34(+0.14%) |
Apr 04, 2019 | 236.28 | 237.76 | 236.11 | 237.62 | 4,878,442 | +1.60(+0.68%) |
Apr 03, 2019 | 236.54 | 236.66 | 235.31 | 236.01 | 3,624,050 | +0.28(+0.12%) |
Apr 02, 2019 | 236.01 | 236.08 | 235.18 | 235.73 | 2,572,061 | -0.63(-0.27%) |
Apr 01, 2019 | 235.32 | 236.61 | 234.73 | 236.37 | 6,711,437 | +2.94(+1.26%) |
Mar 29, 2019 | 232.93 | 233.62 | 232.02 | 233.43 | 4,724,395 | +1.85(+0.80%) |
Mar 28, 2019 | 231.44 | 231.76 | 230.24 | 231.58 | 2,701,194 | +0.87(+0.38%) |
Mar 27, 2019 | 231.18 | 231.90 | 228.90 | 230.71 | 3,509,749 | -0.32(-0.14%) |
Mar 26, 2019 | 231.55 | 232.26 | 229.98 | 231.02 | 3,639,685 | +1.25(+0.54%) |
Mar 25, 2019 | 229.43 | 230.51 | 228.42 | 229.77 | 5,530,826 | +0.10(+0.04%) |
Mar 22, 2019 | 232.34 | 232.99 | 229.59 | 229.67 | 6,911,973 | -4.16(-1.78%) |
Mar 21, 2019 | 230.95 | 234.19 | 230.92 | 233.83 | 4,215,455 | +2.06(+0.89%) |
Mar 20, 2019 | 232.82 | 233.46 | 231.10 | 231.77 | 4,864,103 | -1.43(-0.61%) |
Mar 19, 2019 | 234.31 | 235.08 | 232.41 | 233.20 | 5,285,177 | -0.10(-0.04%) |
Mar 18, 2019 | 232.36 | 233.42 | 232.15 | 233.30 | 3,092,710 | +0.59(+0.25%) |
Mar 15, 2019 | 232.03 | 233.45 | 230.91 | 232.72 | 4,690,315 | +1.21(+0.52%) |
Mar 14, 2019 | 231.32 | 231.86 | 230.68 | 231.50 | 3,793,391 | +0.17(+0.07%) |
Mar 13, 2019 | 230.88 | 231.98 | 230.13 | 231.33 | 5,865,220 | +1.34(+0.58%) |
Mar 12, 2019 | 230.34 | 230.99 | 229.61 | 229.99 | 7,308,915 | -0.81(-0.35%) |
Mar 11, 2019 | 227.29 | 230.87 | 226.94 | 230.80 | 6,084,231 | +1.84(+0.80%) |
Mar 08, 2019 | 227.32 | 229.13 | 227.19 | 228.96 | 6,113,867 | -0.09(-0.04%) |
Mar 07, 2019 | 230.48 | 230.56 | 227.97 | 229.05 | 4,565,309 | -1.85(-0.80%) |
Mar 06, 2019 | 232.13 | 232.32 | 230.53 | 230.90 | 3,579,888 | -1.19(-0.51%) |
Mar 05, 2019 | 232.12 | 232.69 | 231.37 | 232.09 | 2,343,164 | -0.08(-0.03%) |
Mar 04, 2019 | 235.06 | 235.23 | 230.30 | 232.17 | 5,357,451 | -1.92(-0.82%) |