Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 262.49 | 264.84 | 259.49 | 261.92 | 514,100 | -4.47(-1.68%) |
May 30, 2019 | 261.78 | 266.76 | 261.02 | 266.39 | 444,762 | +6.02(+2.31%) |
May 29, 2019 | 268.93 | 270.00 | 260.05 | 260.37 | 775,905 | -9.03(-3.35%) |
May 28, 2019 | 269.81 | 276.07 | 269.36 | 269.40 | 834,934 | -0.99(-0.37%) |
May 24, 2019 | 262.97 | 272.79 | 262.83 | 270.39 | 695,300 | +7.75(+2.95%) |
May 23, 2019 | 263.50 | 266.60 | 259.21 | 262.64 | 881,756 | -2.84(-1.07%) |
May 22, 2019 | 260.14 | 266.89 | 260.14 | 265.48 | 653,480 | +5.14(+1.97%) |
May 21, 2019 | 253.99 | 263.90 | 253.27 | 260.34 | 746,489 | +7.73(+3.06%) |
May 20, 2019 | 258.18 | 259.13 | 252.01 | 252.61 | 720,542 | -7.87(-3.02%) |
May 17, 2019 | 260.74 | 262.95 | 256.00 | 260.48 | 596,100 | -1.66(-0.63%) |
May 16, 2019 | 258.57 | 268.52 | 258.53 | 262.14 | 1,183,714 | +2.46(+0.95%) |
May 15, 2019 | 254.50 | 261.39 | 252.17 | 259.68 | 574,493 | +2.99(+1.16%) |
May 14, 2019 | 253.67 | 260.85 | 252.00 | 256.69 | 574,747 | +4.32(+1.71%) |
May 13, 2019 | 251.00 | 254.59 | 248.73 | 252.37 | 778,216 | -6.55(-2.53%) |
May 10, 2019 | 260.74 | 260.74 | 251.09 | 258.92 | 667,000 | -3.02(-1.15%) |
May 09, 2019 | 257.00 | 263.50 | 252.71 | 261.94 | 713,084 | +1.67(+0.64%) |
May 08, 2019 | 260.25 | 263.04 | 257.02 | 260.27 | 739,954 | -1.71(-0.65%) |
May 07, 2019 | 266.43 | 268.72 | 256.74 | 261.98 | 1,000,250 | -6.97(-2.59%) |
May 06, 2019 | 265.82 | 273.14 | 263.59 | 268.95 | 920,894 | -2.80(-1.03%) |
May 03, 2019 | 265.50 | 273.35 | 265.50 | 271.75 | 1,075,900 | +6.98(+2.64%) |
May 02, 2019 | 232.00 | 280.00 | 228.00 | 264.77 | 4,772,929 | -12.30(-4.44%) |
May 01, 2019 | 279.36 | 281.75 | 274.31 | 277.07 | 1,343,267 | -0.34(-0.12%) |
Apr 30, 2019 | 273.01 | 279.20 | 272.45 | 277.41 | 826,375 | +3.41(+1.24%) |
Apr 29, 2019 | 275.43 | 277.00 | 271.95 | 274.00 | 805,682 | -0.91(-0.33%) |
Apr 26, 2019 | 268.40 | 276.96 | 268.40 | 274.91 | 736,200 | +6.78(+2.53%) |
Apr 25, 2019 | 268.90 | 278.47 | 265.00 | 268.13 | 600,162 | -2.70(-1.00%) |
Apr 24, 2019 | 260.06 | 276.77 | 258.02 | 270.83 | 1,113,294 | +8.65(+3.30%) |
Apr 23, 2019 | 260.81 | 263.95 | 256.16 | 262.18 | 738,014 | +1.25(+0.48%) |
Apr 22, 2019 | 255.70 | 263.79 | 254.50 | 260.93 | 764,925 | +4.37(+1.70%) |
Apr 18, 2019 | 252.50 | 257.07 | 244.08 | 256.56 | 1,183,100 | +5.07(+2.02%) |
Apr 17, 2019 | 267.58 | 267.86 | 250.30 | 251.49 | 1,020,074 | -14.46(-5.44%) |
Apr 16, 2019 | 273.95 | 275.52 | 264.54 | 265.95 | 563,036 | -6.35(-2.33%) |
Apr 15, 2019 | 271.45 | 276.79 | 270.68 | 272.30 | 884,304 | +2.22(+0.82%) |
Apr 12, 2019 | 272.14 | 273.00 | 267.60 | 270.08 | 950,200 | -1.81(-0.67%) |
Apr 11, 2019 | 280.18 | 280.49 | 270.25 | 271.89 | 849,858 | -8.65(-3.08%) |
Apr 10, 2019 | 282.77 | 282.77 | 278.24 | 280.54 | 591,191 | -1.11(-0.39%) |
Apr 09, 2019 | 281.53 | 284.41 | 281.19 | 281.65 | 490,000 | -1.30(-0.46%) |
Apr 08, 2019 | 285.40 | 286.50 | 278.21 | 282.95 | 600,471 | -1.96(-0.69%) |
Apr 05, 2019 | 282.87 | 288.09 | 282.13 | 284.91 | 549,300 | +2.04(+0.72%) |
Apr 04, 2019 | 284.40 | 286.91 | 277.64 | 282.87 | 691,855 | -2.07(-0.73%) |
Apr 03, 2019 | 286.86 | 288.47 | 283.91 | 284.94 | 576,154 | +0.74(+0.26%) |
Apr 02, 2019 | 277.77 | 284.98 | 275.53 | 284.20 | 550,077 | +6.44(+2.32%) |
Apr 01, 2019 | 290.01 | 293.44 | 275.36 | 277.76 | 980,841 | -7.83(-2.74%) |
Mar 29, 2019 | 285.14 | 291.99 | 284.73 | 285.59 | 764,100 | +1.69(+0.60%) |
Mar 28, 2019 | 277.75 | 286.90 | 275.00 | 283.90 | 926,102 | +7.51(+2.72%) |
Mar 27, 2019 | 286.60 | 289.06 | 272.17 | 276.39 | 1,565,257 | -9.61(-3.36%) |
Mar 26, 2019 | 314.88 | 316.01 | 284.63 | 286.00 | 1,961,437 | -27.22(-8.69%) |
Mar 25, 2019 | 321.30 | 322.14 | 313.00 | 313.22 | 762,427 | -9.99(-3.09%) |
Mar 22, 2019 | 334.24 | 337.39 | 322.87 | 323.21 | 406,000 | -14.22(-4.21%) |
Mar 21, 2019 | 337.94 | 348.27 | 337.10 | 337.43 | 529,094 | -2.23(-0.66%) |
Mar 20, 2019 | 337.90 | 344.69 | 337.90 | 339.66 | 411,140 | +0.30(+0.09%) |
Mar 19, 2019 | 334.60 | 339.95 | 330.99 | 339.36 | 351,809 | +6.11(+1.83%) |
Mar 18, 2019 | 334.68 | 336.00 | 328.67 | 333.25 | 465,513 | +0.02(+0.01%) |
Mar 15, 2019 | 326.89 | 335.02 | 326.89 | 333.23 | 562,700 | +7.62(+2.34%) |
Mar 14, 2019 | 325.39 | 326.77 | 322.44 | 325.61 | 227,724 | -0.02(-0.01%) |
Mar 13, 2019 | 323.43 | 329.54 | 322.23 | 325.63 | 249,335 | +1.87(+0.58%) |
Mar 12, 2019 | 319.64 | 324.24 | 318.33 | 323.76 | 248,361 | +4.56(+1.43%) |
Mar 11, 2019 | 313.13 | 320.60 | 310.98 | 319.20 | 248,959 | +4.99(+1.59%) |
Mar 08, 2019 | 314.00 | 314.93 | 305.37 | 314.21 | 400,000 | -3.21(-1.01%) |
Mar 07, 2019 | 317.85 | 320.39 | 311.40 | 317.42 | 437,067 | -0.43(-0.14%) |
Mar 06, 2019 | 334.23 | 336.18 | 317.43 | 317.85 | 707,593 | -15.36(-4.61%) |
Mar 05, 2019 | 337.48 | 337.48 | 332.40 | 333.21 | 359,217 | -4.99(-1.48%) |
Mar 04, 2019 | 348.22 | 352.87 | 332.53 | 338.20 | 376,071 | -9.86(-2.83%) |