Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 215.39 | 217.68 | 213.65 | 214.19 | 2,607,281 | -4.24(-1.94%) |
May 30, 2019 | 216.76 | 219.05 | 216.31 | 218.43 | 2,033,661 | +2.13(+0.98%) |
May 29, 2019 | 215.13 | 218.22 | 214.14 | 216.31 | 3,304,859 | -0.31(-0.14%) |
May 28, 2019 | 218.39 | 219.38 | 212.88 | 216.61 | 7,276,989 | -1.24(-0.57%) |
May 24, 2019 | 223.61 | 226.20 | 217.68 | 217.85 | 3,285,153 | -3.53(-1.60%) |
May 23, 2019 | 225.21 | 225.98 | 219.75 | 221.39 | 5,475,492 | -7.77(-3.39%) |
May 22, 2019 | 230.23 | 234.13 | 228.94 | 229.16 | 3,736,298 | -5.20(-2.22%) |
May 21, 2019 | 235.86 | 238.15 | 233.78 | 234.36 | 2,944,046 | +1.40(+0.60%) |
May 20, 2019 | 236.63 | 238.29 | 228.66 | 232.96 | 7,644,659 | -13.80(-5.59%) |
May 17, 2019 | 249.21 | 249.88 | 245.49 | 246.75 | 4,592,847 | -6.30(-2.49%) |
May 16, 2019 | 255.15 | 258.00 | 250.85 | 253.05 | 4,021,191 | -6.03(-2.33%) |
May 15, 2019 | 255.59 | 261.97 | 254.18 | 259.08 | 2,134,163 | +2.02(+0.79%) |
May 14, 2019 | 251.69 | 259.27 | 251.51 | 257.06 | 3,757,771 | +7.34(+2.94%) |
May 13, 2019 | 250.10 | 251.68 | 245.31 | 249.72 | 4,448,372 | -9.01(-3.48%) |
May 10, 2019 | 258.11 | 259.96 | 252.51 | 258.73 | 2,469,944 | -0.09(-0.03%) |
May 09, 2019 | 255.36 | 260.34 | 252.68 | 258.81 | 2,617,633 | +0.57(+0.22%) |
May 08, 2019 | 259.87 | 261.88 | 258.00 | 258.24 | 1,773,698 | -3.32(-1.27%) |
May 07, 2019 | 262.72 | 263.54 | 258.53 | 261.56 | 2,553,297 | -3.64(-1.37%) |
May 06, 2019 | 261.14 | 265.51 | 259.91 | 265.21 | 1,688,567 | -3.52(-1.31%) |
May 03, 2019 | 268.08 | 269.53 | 264.46 | 268.73 | 2,257,184 | -0.09(-0.03%) |
May 02, 2019 | 272.37 | 274.24 | 267.47 | 268.82 | 2,399,759 | -2.62(-0.97%) |
May 01, 2019 | 272.81 | 275.11 | 271.27 | 271.44 | 2,133,222 | +0.43(+0.16%) |
Apr 30, 2019 | 266.70 | 271.04 | 266.02 | 271.02 | 2,226,159 | +4.83(+1.82%) |
Apr 29, 2019 | 264.93 | 267.85 | 264.24 | 266.19 | 1,574,523 | +1.97(+0.74%) |
Apr 26, 2019 | 263.15 | 264.68 | 259.71 | 264.22 | 1,927,059 | -1.20(-0.45%) |
Apr 25, 2019 | 266.38 | 266.38 | 260.95 | 265.42 | 3,140,676 | -2.14(-0.80%) |
Apr 24, 2019 | 267.77 | 269.84 | 266.58 | 267.56 | 2,741,277 | -1.12(-0.42%) |
Apr 23, 2019 | 269.62 | 270.76 | 267.44 | 268.67 | 2,323,265 | +0.55(+0.20%) |
Apr 22, 2019 | 270.10 | 270.59 | 267.44 | 268.13 | 1,586,575 | -3.08(-1.14%) |
Apr 18, 2019 | 273.27 | 274.46 | 270.82 | 271.21 | 3,118,916 | -1.63(-0.60%) |
Apr 17, 2019 | 272.59 | 273.18 | 270.54 | 272.83 | 2,082,334 | +1.73(+0.64%) |
Apr 16, 2019 | 272.38 | 272.39 | 269.06 | 271.11 | 2,480,776 | +1.79(+0.66%) |
Apr 15, 2019 | 269.85 | 270.27 | 266.57 | 269.32 | 1,905,163 | -0.54(-0.20%) |
Apr 12, 2019 | 265.02 | 270.20 | 264.36 | 269.85 | 3,534,920 | +6.49(+2.46%) |
Apr 11, 2019 | 262.30 | 264.03 | 260.66 | 263.37 | 1,958,425 | +1.62(+0.62%) |
Apr 10, 2019 | 258.42 | 261.97 | 257.91 | 261.75 | 1,761,277 | +3.45(+1.34%) |
Apr 09, 2019 | 257.55 | 258.86 | 255.60 | 258.30 | 1,365,080 | -0.88(-0.34%) |
Apr 08, 2019 | 258.88 | 259.87 | 257.06 | 259.17 | 1,632,850 | +0.17(+0.07%) |
Apr 05, 2019 | 258.76 | 259.14 | 256.89 | 259.00 | 2,217,475 | +1.94(+0.76%) |
Apr 04, 2019 | 259.40 | 260.46 | 256.78 | 257.06 | 1,789,029 | -1.87(-0.72%) |
Apr 03, 2019 | 260.65 | 261.66 | 256.91 | 258.93 | 2,719,886 | +1.03(+0.40%) |
Apr 02, 2019 | 260.60 | 261.61 | 257.58 | 257.90 | 2,683,504 | -2.38(-0.92%) |
Apr 01, 2019 | 258.00 | 261.10 | 255.15 | 260.29 | 3,227,867 | +4.32(+1.69%) |
Mar 29, 2019 | 256.40 | 257.63 | 253.89 | 255.96 | 2,877,490 | +1.40(+0.55%) |
Mar 28, 2019 | 252.90 | 258.17 | 251.67 | 254.57 | 3,880,202 | +2.64(+1.05%) |
Mar 27, 2019 | 253.29 | 254.23 | 248.94 | 251.93 | 2,568,253 | -0.90(-0.36%) |
Mar 26, 2019 | 250.57 | 254.91 | 250.45 | 252.83 | 3,290,726 | +4.15(+1.67%) |
Mar 25, 2019 | 248.72 | 250.40 | 246.00 | 248.69 | 2,805,181 | -0.42(-0.17%) |
Mar 22, 2019 | 251.88 | 252.32 | 248.04 | 249.10 | 2,738,391 | -3.53(-1.40%) |
Mar 21, 2019 | 248.45 | 254.82 | 247.70 | 252.63 | 3,216,586 | +4.91(+1.98%) |
Mar 20, 2019 | 253.66 | 254.51 | 247.09 | 247.72 | 4,847,945 | -4.79(-1.90%) |
Mar 19, 2019 | 248.17 | 253.92 | 248.13 | 252.51 | 6,110,771 | +4.61(+1.86%) |
Mar 18, 2019 | 244.85 | 250.55 | 244.84 | 247.90 | 6,726,381 | +3.00(+1.22%) |
Mar 15, 2019 | 241.67 | 252.72 | 239.18 | 244.91 | 17,076,252 | +18.64(+8.24%) |
Mar 14, 2019 | 229.55 | 229.69 | 226.01 | 226.27 | 5,101,164 | -2.54(-1.11%) |
Mar 13, 2019 | 228.22 | 230.39 | 226.96 | 228.81 | 3,803,015 | +1.33(+0.59%) |
Mar 12, 2019 | 227.59 | 227.81 | 222.95 | 227.47 | 2,764,620 | +0.48(+0.21%) |
Mar 11, 2019 | 223.48 | 228.25 | 222.77 | 226.99 | 3,219,334 | +4.11(+1.84%) |
Mar 08, 2019 | 220.67 | 223.37 | 218.68 | 222.89 | 2,627,726 | -1.11(-0.50%) |
Mar 07, 2019 | 227.94 | 228.07 | 222.79 | 224.00 | 3,011,299 | -4.93(-2.15%) |
Mar 06, 2019 | 233.41 | 233.63 | 228.19 | 228.93 | 2,367,508 | -4.78(-2.04%) |
Mar 05, 2019 | 232.43 | 236.59 | 231.61 | 233.70 | 2,572,008 | +1.79(+0.77%) |
Mar 04, 2019 | 232.01 | 233.34 | 228.51 | 231.91 | 2,060,269 | +1.81(+0.78%) |