Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 257.79 | 262.01 | 257.44 | 260.37 | 569,827 | -0.05(-0.02%) |
May 30, 2019 | 259.45 | 261.25 | 257.42 | 260.41 | 613,918 | +1.55(+0.60%) |
May 29, 2019 | 256.89 | 259.90 | 255.16 | 258.86 | 443,776 | +1.47(+0.57%) |
May 28, 2019 | 261.02 | 264.08 | 256.46 | 257.39 | 2,427,526 | -3.46(-1.33%) |
May 24, 2019 | 260.45 | 262.29 | 259.17 | 260.85 | 375,919 | +1.93(+0.74%) |
May 23, 2019 | 259.30 | 260.26 | 256.12 | 258.93 | 446,184 | -2.27(-0.87%) |
May 22, 2019 | 262.48 | 264.35 | 261.20 | 261.20 | 344,765 | -1.00(-0.38%) |
May 21, 2019 | 258.78 | 262.95 | 258.78 | 262.19 | 458,168 | +4.47(+1.73%) |
May 20, 2019 | 257.92 | 259.08 | 256.55 | 257.72 | 354,458 | -1.50(-0.58%) |
May 17, 2019 | 257.51 | 261.60 | 257.30 | 259.22 | 356,694 | -0.16(-0.06%) |
May 16, 2019 | 257.34 | 262.55 | 256.34 | 259.38 | 321,761 | +3.34(+1.31%) |
May 15, 2019 | 255.11 | 259.00 | 253.71 | 256.04 | 418,761 | -1.69(-0.66%) |
May 14, 2019 | 254.57 | 262.50 | 254.10 | 257.73 | 520,384 | +4.26(+1.68%) |
May 13, 2019 | 257.22 | 258.19 | 251.82 | 253.47 | 341,162 | -7.96(-3.05%) |
May 10, 2019 | 258.46 | 262.00 | 255.00 | 261.43 | 267,869 | +2.21(+0.85%) |
May 09, 2019 | 254.40 | 259.47 | 253.80 | 259.22 | 177,098 | +1.72(+0.67%) |
May 08, 2019 | 258.40 | 259.45 | 257.39 | 257.50 | 285,897 | -1.56(-0.60%) |
May 07, 2019 | 261.75 | 262.63 | 257.70 | 259.06 | 373,461 | -5.20(-1.97%) |
May 06, 2019 | 253.94 | 264.72 | 253.94 | 264.26 | 400,285 | +4.65(+1.79%) |
May 03, 2019 | 256.02 | 260.31 | 256.02 | 259.61 | 232,318 | +4.00(+1.57%) |
May 02, 2019 | 252.59 | 255.88 | 250.94 | 255.61 | 214,868 | +2.35(+0.93%) |
May 01, 2019 | 256.63 | 256.63 | 252.83 | 253.26 | 278,733 | -3.58(-1.40%) |
Apr 30, 2019 | 253.80 | 257.27 | 253.80 | 256.85 | 285,756 | +3.05(+1.20%) |
Apr 29, 2019 | 252.18 | 255.00 | 252.18 | 253.79 | 228,016 | +1.37(+0.54%) |
Apr 26, 2019 | 248.85 | 252.72 | 248.76 | 252.43 | 238,762 | +3.75(+1.51%) |
Apr 25, 2019 | 247.37 | 249.03 | 245.08 | 248.67 | 187,682 | +1.27(+0.51%) |
Apr 24, 2019 | 248.07 | 250.09 | 247.31 | 247.41 | 281,248 | -1.01(-0.40%) |
Apr 23, 2019 | 243.35 | 249.30 | 243.35 | 248.41 | 306,471 | +5.35(+2.20%) |
Apr 22, 2019 | 243.69 | 244.27 | 241.60 | 243.06 | 263,949 | -0.99(-0.40%) |
Apr 18, 2019 | 241.39 | 244.90 | 239.36 | 244.05 | 281,510 | +3.48(+1.45%) |
Apr 17, 2019 | 246.39 | 246.39 | 240.40 | 240.56 | 336,462 | -4.78(-1.95%) |
Apr 16, 2019 | 244.48 | 247.44 | 244.21 | 245.35 | 304,252 | +1.63(+0.67%) |
Apr 15, 2019 | 246.27 | 246.27 | 242.14 | 243.72 | 209,877 | +1.53(+0.63%) |
Apr 12, 2019 | 241.12 | 242.19 | 239.69 | 242.19 | 191,933 | +3.58(+1.50%) |
Apr 11, 2019 | 239.49 | 239.68 | 236.59 | 238.61 | 204,520 | -0.07(-0.03%) |
Apr 10, 2019 | 237.42 | 239.42 | 237.42 | 238.68 | 151,851 | +1.31(+0.55%) |
Apr 09, 2019 | 236.49 | 238.09 | 235.42 | 237.37 | 203,384 | -0.83(-0.35%) |
Apr 08, 2019 | 234.68 | 238.23 | 233.54 | 238.20 | 301,245 | +2.78(+1.18%) |
Apr 05, 2019 | 235.52 | 237.44 | 234.05 | 235.42 | 250,577 | -0.08(-0.04%) |
Apr 04, 2019 | 235.46 | 235.82 | 233.07 | 235.50 | 208,978 | +0.50(+0.21%) |
Apr 03, 2019 | 233.52 | 235.15 | 232.35 | 235.00 | 195,786 | +2.19(+0.94%) |
Apr 02, 2019 | 231.96 | 233.17 | 229.92 | 232.81 | 267,447 | +0.73(+0.31%) |
Apr 01, 2019 | 232.06 | 232.69 | 229.85 | 232.08 | 275,087 | +0.93(+0.40%) |
Mar 29, 2019 | 228.96 | 231.64 | 227.87 | 231.15 | 295,795 | +3.11(+1.36%) |
Mar 28, 2019 | 226.25 | 228.96 | 226.07 | 228.04 | 309,863 | +1.76(+0.78%) |
Mar 27, 2019 | 225.82 | 227.97 | 222.42 | 226.28 | 574,138 | -3.04(-1.32%) |
Mar 26, 2019 | 219.73 | 229.75 | 214.96 | 229.32 | 807,025 | +11.85(+5.45%) |
Mar 25, 2019 | 217.91 | 219.20 | 216.66 | 217.47 | 335,901 | -0.90(-0.41%) |
Mar 22, 2019 | 223.02 | 224.53 | 218.27 | 218.37 | 378,067 | -7.24(-3.21%) |
Mar 21, 2019 | 219.82 | 226.24 | 218.86 | 225.61 | 222,907 | +5.14(+2.33%) |
Mar 20, 2019 | 221.80 | 222.27 | 219.75 | 220.47 | 226,898 | -2.26(-1.02%) |
Mar 19, 2019 | 222.27 | 223.41 | 222.07 | 222.74 | 218,625 | +0.59(+0.26%) |
Mar 18, 2019 | 221.03 | 222.88 | 220.68 | 222.15 | 192,749 | +1.16(+0.52%) |
Mar 15, 2019 | 219.84 | 222.50 | 218.95 | 220.99 | 408,571 | +1.16(+0.53%) |
Mar 14, 2019 | 217.24 | 220.23 | 217.21 | 219.83 | 264,732 | +1.83(+0.84%) |
Mar 13, 2019 | 217.99 | 219.23 | 217.44 | 218.00 | 219,192 | +0.72(+0.33%) |
Mar 12, 2019 | 217.54 | 218.09 | 216.08 | 217.28 | 219,051 | -0.02(-0.01%) |
Mar 11, 2019 | 215.84 | 218.00 | 215.05 | 217.30 | 197,565 | +2.13(+0.99%) |
Mar 08, 2019 | 213.82 | 215.25 | 212.68 | 215.17 | 222,974 | -0.13(-0.06%) |
Mar 07, 2019 | 218.22 | 218.22 | 215.11 | 215.30 | 246,090 | -3.24(-1.48%) |
Mar 06, 2019 | 220.41 | 221.66 | 217.95 | 218.54 | 164,725 | -2.01(-0.91%) |
Mar 05, 2019 | 219.06 | 221.76 | 218.56 | 220.55 | 270,560 | +1.41(+0.64%) |
Mar 04, 2019 | 221.11 | 221.46 | 216.86 | 219.14 | 168,873 | -1.62(-0.73%) |