Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 213.66 | 213.80 | 211.51 | 211.72 | 1,145,508 | -3.41(-1.59%) |
May 30, 2019 | 212.37 | 215.50 | 212.11 | 215.12 | 795,788 | +2.90(+1.37%) |
May 29, 2019 | 211.82 | 214.83 | 210.85 | 212.22 | 1,211,716 | -0.15(-0.07%) |
May 28, 2019 | 214.49 | 217.17 | 212.36 | 212.37 | 2,458,595 | -0.93(-0.44%) |
May 24, 2019 | 213.03 | 216.15 | 212.33 | 213.30 | 1,433,512 | +1.08(+0.51%) |
May 23, 2019 | 213.17 | 213.17 | 210.34 | 212.22 | 1,227,242 | -1.52(-0.71%) |
May 22, 2019 | 211.58 | 214.42 | 210.80 | 213.75 | 1,409,371 | +1.55(+0.73%) |
May 21, 2019 | 209.08 | 213.34 | 209.08 | 212.19 | 1,901,204 | +4.18(+2.01%) |
May 20, 2019 | 206.44 | 209.28 | 206.09 | 208.01 | 1,728,862 | +0.91(+0.44%) |
May 17, 2019 | 203.09 | 208.40 | 203.06 | 207.11 | 2,745,515 | +2.20(+1.08%) |
May 16, 2019 | 204.51 | 206.81 | 203.62 | 204.90 | 1,688,945 | +0.47(+0.23%) |
May 15, 2019 | 201.40 | 206.05 | 200.86 | 204.43 | 1,586,729 | +2.33(+1.15%) |
May 14, 2019 | 202.99 | 205.96 | 202.05 | 202.10 | 1,553,792 | -0.77(-0.38%) |
May 13, 2019 | 202.25 | 207.10 | 201.79 | 202.87 | 1,774,452 | -1.55(-0.76%) |
May 10, 2019 | 207.03 | 208.40 | 202.76 | 204.42 | 2,742,318 | -3.99(-1.91%) |
May 09, 2019 | 204.02 | 209.96 | 201.79 | 208.41 | 3,216,250 | -2.29(-1.09%) |
May 08, 2019 | 211.36 | 212.23 | 209.22 | 210.71 | 1,720,336 | -0.20(-0.09%) |
May 07, 2019 | 214.76 | 215.41 | 209.50 | 210.91 | 1,640,530 | -5.41(-2.50%) |
May 06, 2019 | 212.33 | 216.67 | 210.99 | 216.32 | 1,547,787 | +0.57(+0.27%) |
May 03, 2019 | 215.76 | 215.94 | 213.96 | 215.75 | 1,020,251 | +1.11(+0.52%) |
May 02, 2019 | 213.70 | 215.57 | 212.50 | 214.64 | 1,052,595 | +0.93(+0.43%) |
May 01, 2019 | 217.93 | 218.33 | 213.22 | 213.72 | 1,033,714 | -4.62(-2.11%) |
Apr 30, 2019 | 215.33 | 218.53 | 212.14 | 218.34 | 1,993,453 | +3.66(+1.70%) |
Apr 29, 2019 | 215.22 | 216.70 | 213.76 | 214.68 | 1,216,444 | -1.28(-0.59%) |
Apr 26, 2019 | 216.31 | 216.76 | 214.09 | 215.96 | 889,701 | +0.63(+0.29%) |
Apr 25, 2019 | 210.20 | 216.18 | 209.23 | 215.33 | 2,003,396 | +4.47(+2.12%) |
Apr 24, 2019 | 206.66 | 211.57 | 205.05 | 210.86 | 1,950,297 | +4.04(+1.96%) |
Apr 23, 2019 | 204.11 | 209.72 | 203.41 | 206.82 | 2,819,678 | +2.72(+1.33%) |
Apr 22, 2019 | 205.98 | 208.16 | 203.71 | 204.10 | 1,642,500 | -2.59(-1.25%) |
Apr 18, 2019 | 204.97 | 209.39 | 202.82 | 206.68 | 2,803,623 | +1.83(+0.89%) |
Apr 17, 2019 | 218.31 | 218.31 | 200.90 | 204.85 | 5,177,039 | -12.83(-5.90%) |
Apr 16, 2019 | 224.47 | 225.89 | 217.34 | 217.68 | 1,719,353 | -5.61(-2.51%) |
Apr 15, 2019 | 223.82 | 224.64 | 222.37 | 223.29 | 1,215,386 | -0.46(-0.21%) |
Apr 12, 2019 | 229.10 | 230.00 | 223.44 | 223.75 | 1,475,632 | -4.55(-1.99%) |
Apr 11, 2019 | 229.65 | 229.76 | 227.86 | 228.30 | 1,057,897 | -0.45(-0.20%) |
Apr 10, 2019 | 226.68 | 230.21 | 226.18 | 228.76 | 920,786 | +2.23(+0.98%) |
Apr 09, 2019 | 226.13 | 227.16 | 224.60 | 226.53 | 1,478,741 | -1.11(-0.49%) |
Apr 08, 2019 | 228.16 | 228.39 | 225.93 | 227.63 | 1,372,819 | -0.26(-0.12%) |
Apr 05, 2019 | 229.02 | 230.04 | 227.59 | 227.89 | 1,626,359 | -0.28(-0.12%) |
Apr 04, 2019 | 226.62 | 228.44 | 225.30 | 228.18 | 1,274,290 | +2.00(+0.88%) |
Apr 03, 2019 | 228.12 | 228.14 | 225.25 | 226.18 | 1,515,060 | -1.22(-0.54%) |
Apr 02, 2019 | 228.01 | 228.56 | 227.10 | 227.40 | 1,082,608 | -0.59(-0.26%) |
Apr 01, 2019 | 227.53 | 229.23 | 226.91 | 227.99 | 1,237,120 | +1.51(+0.66%) |
Mar 29, 2019 | 225.16 | 226.72 | 224.19 | 226.49 | 1,635,732 | +2.47(+1.10%) |
Mar 28, 2019 | 223.21 | 224.37 | 221.90 | 224.01 | 1,091,470 | +1.27(+0.57%) |
Mar 27, 2019 | 224.21 | 224.83 | 221.44 | 222.74 | 1,135,345 | -1.27(-0.57%) |
Mar 26, 2019 | 220.69 | 224.95 | 220.69 | 224.01 | 1,522,583 | +5.22(+2.38%) |
Mar 25, 2019 | 218.33 | 219.04 | 216.04 | 218.80 | 1,261,305 | +1.03(+0.47%) |
Mar 22, 2019 | 221.68 | 221.96 | 217.70 | 217.77 | 1,206,483 | -4.81(-2.16%) |
Mar 21, 2019 | 220.34 | 222.81 | 220.02 | 222.58 | 1,226,525 | +2.06(+0.93%) |
Mar 20, 2019 | 224.58 | 224.58 | 219.65 | 220.52 | 1,484,595 | -4.01(-1.79%) |
Mar 19, 2019 | 221.92 | 224.60 | 220.04 | 224.53 | 1,500,048 | +2.63(+1.19%) |
Mar 18, 2019 | 226.05 | 226.05 | 219.51 | 221.90 | 2,153,886 | -8.39(-3.64%) |
Mar 15, 2019 | 229.28 | 233.23 | 229.06 | 230.29 | 2,221,993 | +1.51(+0.66%) |
Mar 14, 2019 | 230.12 | 230.12 | 227.93 | 228.78 | 964,962 | -1.24(-0.54%) |
Mar 13, 2019 | 228.36 | 231.21 | 227.90 | 230.03 | 883,725 | +2.77(+1.22%) |
Mar 12, 2019 | 227.46 | 228.87 | 226.79 | 227.26 | 909,996 | +0.58(+0.26%) |
Mar 11, 2019 | 224.83 | 226.71 | 224.68 | 226.68 | 705,138 | +2.92(+1.30%) |
Mar 08, 2019 | 222.76 | 224.02 | 220.91 | 223.76 | 887,386 | +0.05(+0.02%) |
Mar 07, 2019 | 224.87 | 225.17 | 222.62 | 223.71 | 792,965 | -1.03(-0.46%) |
Mar 06, 2019 | 228.30 | 228.46 | 223.71 | 224.75 | 934,883 | -3.30(-1.45%) |
Mar 05, 2019 | 228.61 | 228.63 | 226.15 | 228.05 | 635,016 | -0.57(-0.25%) |
Mar 04, 2019 | 230.95 | 231.11 | 225.90 | 228.62 | 909,584 | -1.37(-0.59%) |