Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 236.81 | 238.22 | 235.26 | 236.47 | 1,410,143 | -3.12(-1.30%) |
May 30, 2019 | 241.45 | 242.89 | 237.45 | 239.59 | 1,195,557 | -1.49(-0.62%) |
May 29, 2019 | 245.27 | 246.83 | 240.08 | 241.08 | 1,734,550 | -5.87(-2.38%) |
May 28, 2019 | 247.63 | 250.39 | 245.47 | 246.95 | 3,168,090 | -1.72(-0.69%) |
May 24, 2019 | 242.65 | 249.56 | 240.14 | 248.67 | 2,798,646 | +15.62(+6.70%) |
May 23, 2019 | 236.69 | 238.20 | 231.92 | 233.05 | 1,606,641 | -6.01(-2.51%) |
May 22, 2019 | 236.44 | 239.61 | 236.44 | 239.06 | 896,312 | +1.40(+0.59%) |
May 21, 2019 | 237.35 | 238.68 | 235.70 | 237.66 | 1,013,974 | +2.31(+0.98%) |
May 20, 2019 | 234.37 | 236.93 | 232.40 | 235.35 | 991,321 | -1.70(-0.72%) |
May 17, 2019 | 237.20 | 241.22 | 236.74 | 237.05 | 1,339,838 | -2.03(-0.85%) |
May 16, 2019 | 235.65 | 240.88 | 235.65 | 239.08 | 1,081,505 | +4.26(+1.81%) |
May 15, 2019 | 231.36 | 236.03 | 230.86 | 234.82 | 1,020,529 | +2.08(+0.89%) |
May 14, 2019 | 230.25 | 235.03 | 229.95 | 232.75 | 1,729,241 | +3.92(+1.71%) |
May 13, 2019 | 229.80 | 232.86 | 227.96 | 228.82 | 1,300,922 | -7.44(-3.15%) |
May 10, 2019 | 232.33 | 237.20 | 229.53 | 236.26 | 1,457,669 | +3.22(+1.38%) |
May 09, 2019 | 233.52 | 234.80 | 229.59 | 233.04 | 1,704,661 | -2.72(-1.15%) |
May 08, 2019 | 235.09 | 237.54 | 233.64 | 235.77 | 2,162,910 | -0.28(-0.12%) |
May 07, 2019 | 236.62 | 238.57 | 233.34 | 236.05 | 1,490,358 | -3.93(-1.64%) |
May 06, 2019 | 235.66 | 240.42 | 235.20 | 239.98 | 885,204 | -0.37(-0.15%) |
May 03, 2019 | 237.69 | 241.62 | 237.62 | 240.35 | 1,245,510 | +2.81(+1.18%) |
May 02, 2019 | 235.27 | 239.42 | 234.79 | 237.54 | 1,515,210 | +2.03(+0.86%) |
May 01, 2019 | 243.85 | 244.03 | 235.24 | 235.51 | 1,420,682 | -6.96(-2.87%) |
Apr 30, 2019 | 239.88 | 243.10 | 239.21 | 242.47 | 1,533,323 | +3.22(+1.34%) |
Apr 29, 2019 | 244.12 | 246.47 | 237.67 | 239.25 | 2,505,080 | -5.65(-2.31%) |
Apr 26, 2019 | 237.99 | 245.18 | 230.14 | 244.91 | 5,616,447 | -9.91(-3.89%) |
Apr 25, 2019 | 254.98 | 255.34 | 251.53 | 254.81 | 1,020,903 | -0.19(-0.08%) |
Apr 24, 2019 | 257.30 | 258.19 | 254.83 | 255.01 | 1,062,200 | -1.58(-0.62%) |
Apr 23, 2019 | 253.06 | 257.31 | 253.06 | 256.59 | 1,574,286 | +3.95(+1.56%) |
Apr 22, 2019 | 247.35 | 252.81 | 247.08 | 252.64 | 1,106,655 | +3.69(+1.48%) |
Apr 18, 2019 | 249.39 | 249.39 | 245.89 | 248.95 | 1,419,462 | +1.45(+0.59%) |
Apr 17, 2019 | 250.84 | 251.15 | 246.42 | 247.50 | 1,815,072 | -1.66(-0.67%) |
Apr 16, 2019 | 252.84 | 253.14 | 247.38 | 249.16 | 1,080,368 | -2.79(-1.11%) |
Apr 15, 2019 | 251.58 | 252.60 | 250.81 | 251.96 | 1,652,324 | +0.79(+0.32%) |
Apr 12, 2019 | 252.00 | 252.88 | 249.45 | 251.16 | 2,192,716 | +0.45(+0.18%) |
Apr 11, 2019 | 251.82 | 251.82 | 249.86 | 250.71 | 1,376,805 | +0.48(+0.19%) |
Apr 10, 2019 | 251.03 | 252.07 | 248.91 | 250.23 | 2,134,480 | +0.18(+0.07%) |
Apr 09, 2019 | 249.58 | 252.27 | 249.58 | 250.04 | 1,056,011 | -1.34(-0.53%) |
Apr 08, 2019 | 252.39 | 252.84 | 248.36 | 251.38 | 1,691,273 | -0.91(-0.36%) |
Apr 05, 2019 | 253.95 | 255.15 | 251.61 | 252.29 | 1,161,561 | -0.90(-0.35%) |
Apr 04, 2019 | 259.67 | 260.23 | 249.31 | 253.19 | 2,018,089 | -6.22(-2.40%) |
Apr 03, 2019 | 260.51 | 262.36 | 258.77 | 259.41 | 2,030,109 | +0.79(+0.31%) |
Apr 02, 2019 | 259.45 | 259.49 | 255.30 | 258.62 | 1,302,613 | +2.42(+0.94%) |
Apr 01, 2019 | 255.01 | 256.75 | 251.93 | 256.20 | 1,321,874 | +4.18(+1.66%) |
Mar 29, 2019 | 250.88 | 252.22 | 249.67 | 252.01 | 1,471,089 | +2.11(+0.85%) |
Mar 28, 2019 | 247.33 | 250.40 | 246.01 | 249.90 | 1,333,839 | +3.70(+1.50%) |
Mar 27, 2019 | 248.45 | 248.97 | 244.03 | 246.20 | 995,832 | -0.59(-0.24%) |
Mar 26, 2019 | 246.47 | 248.25 | 245.14 | 246.79 | 951,097 | +2.08(+0.85%) |
Mar 25, 2019 | 243.29 | 244.97 | 241.71 | 244.70 | 1,582,829 | +1.11(+0.45%) |
Mar 22, 2019 | 249.07 | 250.31 | 243.39 | 243.60 | 1,602,410 | -7.65(-3.05%) |
Mar 21, 2019 | 245.47 | 251.34 | 245.47 | 251.25 | 1,220,843 | +4.46(+1.81%) |
Mar 20, 2019 | 246.97 | 248.41 | 244.80 | 246.79 | 1,171,113 | -0.07(-0.03%) |
Mar 19, 2019 | 249.32 | 249.92 | 245.43 | 246.85 | 1,532,326 | -1.60(-0.64%) |
Mar 18, 2019 | 248.97 | 250.41 | 247.20 | 248.45 | 1,459,181 | -0.40(-0.16%) |
Mar 15, 2019 | 247.28 | 250.52 | 247.05 | 248.85 | 3,625,547 | +1.31(+0.53%) |
Mar 14, 2019 | 243.87 | 247.67 | 243.80 | 247.54 | 1,553,332 | +3.01(+1.23%) |
Mar 13, 2019 | 242.06 | 246.56 | 242.06 | 244.53 | 1,425,306 | +3.23(+1.34%) |
Mar 12, 2019 | 241.53 | 242.82 | 239.47 | 241.30 | 1,375,655 | -0.23(-0.10%) |
Mar 11, 2019 | 238.56 | 241.72 | 237.67 | 241.53 | 1,522,460 | +4.49(+1.90%) |
Mar 08, 2019 | 234.09 | 237.23 | 231.38 | 237.04 | 1,120,795 | +0.43(+0.18%) |
Mar 07, 2019 | 237.32 | 238.57 | 235.48 | 236.61 | 996,478 | -1.43(-0.60%) |
Mar 06, 2019 | 238.45 | 240.09 | 235.92 | 238.03 | 830,215 | -0.17(-0.07%) |
Mar 05, 2019 | 239.27 | 239.89 | 237.05 | 238.21 | 1,349,780 | -1.84(-0.77%) |
Mar 04, 2019 | 241.67 | 243.13 | 236.22 | 240.05 | 1,501,268 | -1.36(-0.56%) |