Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 297.34 | 300.47 | 297.25 | 298.18 | 1,162,733 | -1.07(-0.36%) |
May 30, 2019 | 297.54 | 300.58 | 297.32 | 299.25 | 964,781 | +2.29(+0.77%) |
May 29, 2019 | 294.72 | 297.85 | 293.40 | 296.96 | 1,334,189 | +1.27(+0.43%) |
May 28, 2019 | 296.62 | 298.65 | 295.00 | 295.69 | 4,067,398 | -0.78(-0.26%) |
May 24, 2019 | 298.12 | 298.95 | 295.15 | 296.47 | 1,448,057 | -1.13(-0.38%) |
May 23, 2019 | 297.29 | 298.80 | 294.11 | 297.60 | 1,617,544 | -0.25(-0.08%) |
May 22, 2019 | 300.41 | 300.41 | 297.43 | 297.84 | 1,198,498 | -3.15(-1.05%) |
May 21, 2019 | 300.69 | 301.74 | 297.10 | 300.99 | 1,254,648 | +1.70(+0.57%) |
May 20, 2019 | 295.12 | 301.29 | 295.12 | 299.29 | 1,586,322 | +3.52(+1.19%) |
May 17, 2019 | 294.44 | 298.37 | 294.44 | 295.78 | 1,449,429 | -1.22(-0.41%) |
May 16, 2019 | 293.96 | 297.23 | 293.03 | 297.00 | 1,248,266 | +4.58(+1.57%) |
May 15, 2019 | 293.41 | 293.78 | 288.72 | 292.42 | 1,287,826 | -1.77(-0.60%) |
May 14, 2019 | 294.04 | 298.34 | 292.94 | 294.18 | 1,338,808 | +0.70(+0.24%) |
May 13, 2019 | 293.38 | 297.31 | 291.58 | 293.48 | 1,716,020 | -5.23(-1.75%) |
May 10, 2019 | 295.27 | 298.95 | 293.40 | 298.72 | 1,376,980 | +1.74(+0.59%) |
May 09, 2019 | 292.28 | 297.82 | 290.48 | 296.98 | 1,710,080 | +4.53(+1.55%) |
May 08, 2019 | 289.57 | 294.81 | 289.09 | 292.44 | 1,238,446 | +2.87(+0.99%) |
May 07, 2019 | 292.93 | 292.93 | 287.77 | 289.57 | 1,344,283 | -4.22(-1.44%) |
May 06, 2019 | 289.22 | 294.50 | 288.93 | 293.79 | 928,783 | +1.44(+0.49%) |
May 03, 2019 | 291.92 | 293.72 | 289.83 | 292.35 | 921,834 | +1.33(+0.46%) |
May 02, 2019 | 290.54 | 291.15 | 287.24 | 291.02 | 1,099,895 | +0.61(+0.21%) |
May 01, 2019 | 292.50 | 295.09 | 290.17 | 290.40 | 1,261,962 | -1.29(-0.44%) |
Apr 30, 2019 | 288.36 | 292.16 | 287.44 | 291.70 | 1,131,386 | +4.15(+1.44%) |
Apr 29, 2019 | 287.38 | 289.79 | 286.34 | 287.55 | 1,107,550 | +0.23(+0.08%) |
Apr 26, 2019 | 288.43 | 289.44 | 286.23 | 287.32 | 998,168 | -0.47(-0.16%) |
Apr 25, 2019 | 289.00 | 292.49 | 287.44 | 287.80 | 1,721,470 | -1.09(-0.38%) |
Apr 24, 2019 | 292.20 | 293.84 | 286.89 | 288.89 | 2,388,221 | -2.61(-0.89%) |
Apr 23, 2019 | 285.74 | 295.19 | 283.99 | 291.50 | 3,914,461 | +15.61(+5.66%) |
Apr 22, 2019 | 275.00 | 276.76 | 274.14 | 275.88 | 1,506,432 | +0.88(+0.32%) |
Apr 18, 2019 | 272.18 | 275.28 | 270.82 | 275.01 | 1,265,108 | +3.29(+1.21%) |
Apr 17, 2019 | 272.35 | 273.41 | 271.09 | 271.72 | 1,190,289 | +0.39(+0.14%) |
Apr 16, 2019 | 270.60 | 271.83 | 269.62 | 271.33 | 952,971 | +1.18(+0.44%) |
Apr 15, 2019 | 271.25 | 271.28 | 269.13 | 270.15 | 988,215 | -0.87(-0.32%) |
Apr 12, 2019 | 268.66 | 271.09 | 267.81 | 271.02 | 1,019,194 | +3.60(+1.34%) |
Apr 11, 2019 | 262.73 | 267.63 | 262.53 | 267.42 | 947,812 | +5.66(+2.16%) |
Apr 10, 2019 | 264.48 | 264.59 | 260.19 | 261.76 | 1,401,180 | -3.11(-1.18%) |
Apr 09, 2019 | 266.35 | 266.54 | 263.57 | 264.88 | 990,877 | -2.61(-0.98%) |
Apr 08, 2019 | 264.27 | 267.66 | 263.12 | 267.48 | 1,281,542 | +2.69(+1.02%) |
Apr 05, 2019 | 262.45 | 264.86 | 262.28 | 264.79 | 805,847 | +2.55(+0.97%) |
Apr 04, 2019 | 260.92 | 264.32 | 260.68 | 262.24 | 902,066 | +2.10(+0.81%) |
Apr 03, 2019 | 265.69 | 266.38 | 259.15 | 260.14 | 1,346,397 | -5.10(-1.92%) |
Apr 02, 2019 | 266.79 | 268.46 | 265.04 | 265.24 | 997,164 | -1.04(-0.39%) |
Apr 01, 2019 | 264.77 | 267.88 | 264.14 | 266.29 | 1,318,556 | +3.61(+1.38%) |
Mar 29, 2019 | 260.34 | 263.05 | 259.68 | 262.67 | 1,384,865 | +3.99(+1.54%) |
Mar 28, 2019 | 258.18 | 258.98 | 256.97 | 258.68 | 648,032 | +1.44(+0.56%) |
Mar 27, 2019 | 258.70 | 260.68 | 256.27 | 257.24 | 954,830 | -0.85(-0.33%) |
Mar 26, 2019 | 259.11 | 260.43 | 256.13 | 258.08 | 1,008,214 | +0.70(+0.27%) |
Mar 25, 2019 | 257.64 | 258.87 | 255.99 | 257.38 | 890,931 | +0.10(+0.04%) |
Mar 22, 2019 | 260.47 | 261.13 | 257.18 | 257.29 | 1,077,244 | -4.38(-1.67%) |
Mar 21, 2019 | 258.48 | 262.59 | 258.15 | 261.67 | 1,309,250 | +2.65(+1.02%) |
Mar 20, 2019 | 259.83 | 261.40 | 258.21 | 259.01 | 1,510,491 | -0.54(-0.21%) |
Mar 19, 2019 | 262.08 | 264.40 | 258.54 | 259.56 | 1,718,651 | -0.91(-0.35%) |
Mar 18, 2019 | 258.92 | 261.10 | 256.64 | 260.47 | 2,049,631 | +1.30(+0.50%) |
Mar 15, 2019 | 261.53 | 261.86 | 257.08 | 259.16 | 5,161,106 | -2.06(-0.79%) |
Mar 14, 2019 | 265.52 | 266.43 | 261.06 | 261.23 | 1,346,613 | -4.32(-1.63%) |
Mar 13, 2019 | 265.21 | 266.52 | 263.51 | 265.55 | 1,295,248 | +1.34(+0.51%) |
Mar 12, 2019 | 266.56 | 267.17 | 263.22 | 264.21 | 1,427,197 | -2.17(-0.81%) |
Mar 11, 2019 | 262.20 | 266.54 | 261.33 | 266.38 | 1,479,165 | +3.02(+1.15%) |
Mar 08, 2019 | 263.03 | 264.01 | 261.45 | 263.36 | 1,204,543 | -1.80(-0.68%) |
Mar 07, 2019 | 265.07 | 265.33 | 260.27 | 265.17 | 1,434,668 | -0.27(-0.10%) |
Mar 06, 2019 | 268.20 | 269.84 | 265.44 | 265.44 | 1,004,127 | -2.14(-0.80%) |
Mar 05, 2019 | 267.79 | 268.85 | 266.22 | 267.57 | 1,037,080 | +0.94(+0.35%) |
Mar 04, 2019 | 272.84 | 272.84 | 265.58 | 266.63 | 1,221,652 | -4.18(-1.54%) |