Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 243.21 | 244.49 | 240.87 | 243.24 | 531,364 | -2.70(-1.10%) |
May 30, 2019 | 243.20 | 247.91 | 242.06 | 245.94 | 786,222 | +2.62(+1.08%) |
May 29, 2019 | 241.13 | 245.56 | 240.14 | 243.31 | 558,694 | +2.20(+0.91%) |
May 28, 2019 | 240.37 | 242.83 | 240.20 | 241.11 | 520,195 | +0.78(+0.32%) |
May 24, 2019 | 243.51 | 244.70 | 237.10 | 240.33 | 429,911 | -2.19(-0.90%) |
May 23, 2019 | 238.47 | 244.89 | 237.37 | 242.52 | 603,721 | +1.70(+0.71%) |
May 22, 2019 | 251.35 | 252.53 | 240.59 | 240.82 | 778,818 | -12.31(-4.86%) |
May 21, 2019 | 252.82 | 255.62 | 252.82 | 253.13 | 439,751 | +1.50(+0.59%) |
May 20, 2019 | 246.51 | 252.27 | 246.32 | 251.63 | 531,937 | +3.36(+1.35%) |
May 17, 2019 | 244.53 | 253.08 | 244.38 | 248.27 | 709,203 | +3.01(+1.23%) |
May 16, 2019 | 244.41 | 247.61 | 242.88 | 245.26 | 334,377 | +1.92(+0.79%) |
May 15, 2019 | 241.38 | 244.41 | 240.20 | 243.33 | 390,923 | -0.25(-0.10%) |
May 14, 2019 | 242.44 | 244.40 | 240.99 | 243.58 | 381,512 | +1.92(+0.80%) |
May 13, 2019 | 244.50 | 245.47 | 240.47 | 241.66 | 739,747 | -7.16(-2.88%) |
May 10, 2019 | 251.51 | 253.74 | 247.46 | 248.82 | 491,235 | -4.01(-1.58%) |
May 09, 2019 | 252.54 | 253.98 | 247.47 | 252.82 | 530,498 | -2.89(-1.13%) |
May 08, 2019 | 255.42 | 257.77 | 253.21 | 255.72 | 409,243 | +0.10(+0.04%) |
May 07, 2019 | 255.49 | 256.46 | 251.09 | 255.61 | 651,064 | -2.64(-1.02%) |
May 06, 2019 | 255.87 | 258.78 | 253.47 | 258.25 | 540,265 | -3.92(-1.50%) |
May 03, 2019 | 260.06 | 262.97 | 259.43 | 262.17 | 601,558 | +4.25(+1.65%) |
May 02, 2019 | 253.53 | 259.54 | 253.34 | 257.92 | 504,623 | +3.78(+1.49%) |
May 01, 2019 | 262.00 | 262.82 | 253.76 | 254.13 | 643,384 | -6.60(-2.53%) |
Apr 30, 2019 | 262.84 | 264.06 | 259.60 | 260.74 | 1,122,832 | -2.63(-1.00%) |
Apr 29, 2019 | 270.18 | 271.23 | 263.15 | 263.37 | 612,961 | -6.53(-2.42%) |
Apr 26, 2019 | 272.71 | 273.79 | 269.06 | 269.90 | 303,591 | -2.86(-1.05%) |
Apr 25, 2019 | 271.16 | 273.11 | 267.05 | 272.76 | 507,066 | +0.59(+0.22%) |
Apr 24, 2019 | 271.09 | 273.92 | 270.07 | 272.17 | 631,981 | +1.08(+0.40%) |
Apr 23, 2019 | 266.53 | 271.62 | 264.04 | 271.08 | 685,548 | +1.83(+0.68%) |
Apr 22, 2019 | 279.91 | 284.78 | 267.77 | 269.25 | 953,815 | -15.69(-5.51%) |
Apr 18, 2019 | 285.58 | 288.30 | 283.39 | 284.94 | 563,163 | -0.13(-0.05%) |
Apr 17, 2019 | 285.21 | 286.89 | 282.28 | 285.07 | 331,651 | +2.14(+0.76%) |
Apr 16, 2019 | 282.89 | 283.86 | 279.89 | 282.93 | 326,555 | +1.12(+0.40%) |
Apr 15, 2019 | 281.88 | 283.08 | 280.53 | 281.81 | 316,378 | -0.06(-0.02%) |
Apr 12, 2019 | 283.39 | 285.02 | 279.75 | 281.87 | 743,674 | -3.82(-1.34%) |
Apr 11, 2019 | 282.93 | 289.64 | 282.93 | 285.69 | 449,548 | +5.38(+1.92%) |
Apr 10, 2019 | 277.37 | 281.28 | 274.61 | 280.31 | 537,748 | -1.95(-0.69%) |
Apr 09, 2019 | 290.63 | 290.63 | 282.08 | 282.26 | 367,112 | -8.95(-3.07%) |
Apr 08, 2019 | 291.65 | 292.64 | 290.52 | 291.21 | 338,776 | -1.42(-0.49%) |
Apr 05, 2019 | 290.31 | 294.85 | 289.95 | 292.63 | 443,543 | +2.64(+0.91%) |
Apr 04, 2019 | 287.55 | 291.71 | 287.55 | 289.99 | 329,229 | +1.90(+0.66%) |
Apr 03, 2019 | 289.18 | 290.97 | 287.01 | 288.09 | 421,113 | +0.29(+0.10%) |
Apr 02, 2019 | 287.48 | 289.69 | 285.31 | 287.80 | 477,997 | +0.01(+0.00%) |
Apr 01, 2019 | 278.77 | 287.95 | 278.77 | 287.79 | 550,859 | +9.55(+3.43%) |
Mar 29, 2019 | 273.65 | 278.85 | 272.55 | 278.24 | 462,471 | +6.61(+2.43%) |
Mar 28, 2019 | 269.36 | 273.40 | 268.17 | 271.63 | 415,542 | +3.50(+1.30%) |
Mar 27, 2019 | 268.25 | 270.13 | 265.85 | 268.13 | 384,396 | +0.62(+0.23%) |
Mar 26, 2019 | 269.91 | 269.91 | 264.97 | 267.51 | 455,800 | -0.25(-0.09%) |
Mar 25, 2019 | 269.86 | 271.13 | 266.41 | 267.76 | 333,694 | -2.69(-0.99%) |
Mar 22, 2019 | 281.00 | 281.00 | 270.31 | 270.45 | 482,696 | -11.53(-4.09%) |
Mar 21, 2019 | 275.52 | 282.57 | 275.31 | 281.98 | 335,490 | +6.44(+2.34%) |
Mar 20, 2019 | 276.94 | 281.10 | 273.28 | 275.55 | 254,533 | -1.41(-0.51%) |
Mar 19, 2019 | 281.20 | 281.23 | 276.39 | 276.95 | 376,266 | -2.33(-0.83%) |
Mar 18, 2019 | 275.01 | 279.54 | 275.01 | 279.28 | 257,875 | +4.51(+1.64%) |
Mar 15, 2019 | 274.98 | 277.37 | 273.93 | 274.77 | 480,316 | -0.32(-0.12%) |
Mar 14, 2019 | 277.07 | 277.07 | 273.18 | 275.10 | 415,157 | -1.81(-0.65%) |
Mar 13, 2019 | 274.46 | 277.98 | 273.97 | 276.91 | 433,672 | +3.81(+1.39%) |
Mar 12, 2019 | 273.41 | 273.82 | 271.00 | 273.10 | 334,115 | +0.35(+0.13%) |
Mar 11, 2019 | 269.59 | 273.33 | 268.46 | 272.75 | 236,318 | +1.47(+0.54%) |
Mar 08, 2019 | 273.28 | 273.97 | 269.23 | 271.28 | 386,005 | -3.98(-1.44%) |
Mar 07, 2019 | 278.06 | 279.08 | 273.51 | 275.25 | 355,834 | -4.39(-1.57%) |
Mar 06, 2019 | 279.21 | 282.31 | 277.38 | 279.64 | 338,315 | +1.06(+0.38%) |
Mar 05, 2019 | 280.75 | 280.86 | 278.02 | 278.58 | 460,610 | -1.22(-0.44%) |
Mar 04, 2019 | 280.54 | 283.85 | 278.03 | 279.80 | 437,831 | +0.08(+0.03%) |