Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 209.81 | 211.75 | 208.61 | 209.85 | 411,502 | -2.64(-1.24%) |
May 30, 2019 | 212.17 | 215.29 | 211.01 | 212.49 | 526,260 | +2.14(+1.02%) |
May 29, 2019 | 209.66 | 212.96 | 208.54 | 210.36 | 565,996 | -0.78(-0.37%) |
May 28, 2019 | 209.65 | 214.03 | 208.78 | 211.14 | 994,689 | +2.39(+1.14%) |
May 24, 2019 | 209.19 | 209.99 | 206.24 | 208.75 | 650,751 | +1.13(+0.55%) |
May 23, 2019 | 212.57 | 212.81 | 206.67 | 207.62 | 567,436 | -7.11(-3.31%) |
May 22, 2019 | 213.66 | 216.12 | 213.51 | 214.72 | 356,562 | +0.20(+0.09%) |
May 21, 2019 | 215.53 | 216.35 | 213.64 | 214.52 | 726,039 | +2.14(+1.01%) |
May 20, 2019 | 213.64 | 214.41 | 211.50 | 212.39 | 365,504 | -2.04(-0.95%) |
May 17, 2019 | 213.42 | 216.11 | 212.73 | 214.43 | 488,771 | -1.20(-0.56%) |
May 16, 2019 | 211.19 | 217.43 | 210.92 | 215.63 | 590,130 | +5.48(+2.61%) |
May 15, 2019 | 207.65 | 212.04 | 207.65 | 210.15 | 454,900 | +0.44(+0.21%) |
May 14, 2019 | 205.00 | 211.26 | 205.00 | 209.71 | 529,142 | +4.84(+2.36%) |
May 13, 2019 | 210.09 | 210.42 | 199.65 | 204.87 | 1,668,278 | -8.49(-3.98%) |
May 10, 2019 | 210.66 | 214.10 | 207.80 | 213.36 | 408,591 | +2.28(+1.08%) |
May 09, 2019 | 210.35 | 212.68 | 208.47 | 211.08 | 606,127 | -1.85(-0.87%) |
May 08, 2019 | 211.40 | 214.87 | 210.60 | 212.93 | 619,102 | +1.81(+0.86%) |
May 07, 2019 | 216.44 | 217.06 | 209.34 | 211.13 | 775,946 | -7.32(-3.35%) |
May 06, 2019 | 212.41 | 219.21 | 211.47 | 218.45 | 636,749 | +2.57(+1.19%) |
May 03, 2019 | 210.61 | 216.34 | 209.85 | 215.88 | 547,031 | +5.37(+2.55%) |
May 02, 2019 | 214.13 | 214.13 | 206.55 | 210.52 | 972,358 | -1.36(-0.64%) |
May 01, 2019 | 214.60 | 215.34 | 211.88 | 211.88 | 724,928 | -2.53(-1.18%) |
Apr 30, 2019 | 212.18 | 214.72 | 211.79 | 214.41 | 845,281 | +1.52(+0.71%) |
Apr 29, 2019 | 214.58 | 215.62 | 212.57 | 212.89 | 524,997 | -2.13(-0.99%) |
Apr 26, 2019 | 213.06 | 215.07 | 211.42 | 215.02 | 409,327 | +2.61(+1.23%) |
Apr 25, 2019 | 213.65 | 214.07 | 210.35 | 212.41 | 955,113 | -1.42(-0.66%) |
Apr 24, 2019 | 214.36 | 215.82 | 213.69 | 213.83 | 537,107 | -1.20(-0.56%) |
Apr 23, 2019 | 212.10 | 215.13 | 211.34 | 215.03 | 582,025 | +3.33(+1.57%) |
Apr 22, 2019 | 209.78 | 212.36 | 209.28 | 211.70 | 226,442 | +1.12(+0.53%) |
Apr 18, 2019 | 207.95 | 210.67 | 206.92 | 210.57 | 549,869 | +2.24(+1.07%) |
Apr 17, 2019 | 209.89 | 209.89 | 207.67 | 208.34 | 728,150 | -0.32(-0.16%) |
Apr 16, 2019 | 208.85 | 209.56 | 207.22 | 208.66 | 734,217 | +0.33(+0.16%) |
Apr 15, 2019 | 207.49 | 208.78 | 207.03 | 208.33 | 501,453 | +0.95(+0.46%) |
Apr 12, 2019 | 207.82 | 207.87 | 206.20 | 207.38 | 684,104 | +1.61(+0.78%) |
Apr 11, 2019 | 204.32 | 206.46 | 204.29 | 205.77 | 722,937 | +1.61(+0.79%) |
Apr 10, 2019 | 202.92 | 205.06 | 201.83 | 204.16 | 654,972 | +2.59(+1.28%) |
Apr 09, 2019 | 200.05 | 201.63 | 199.59 | 201.57 | 546,738 | +0.85(+0.42%) |
Apr 08, 2019 | 196.96 | 200.83 | 196.88 | 200.73 | 638,858 | +3.81(+1.94%) |
Apr 05, 2019 | 196.27 | 197.24 | 195.08 | 196.91 | 557,858 | +0.68(+0.34%) |
Apr 04, 2019 | 197.14 | 197.18 | 194.68 | 196.24 | 486,780 | -0.06(-0.03%) |
Apr 03, 2019 | 196.14 | 196.46 | 194.76 | 196.29 | 539,865 | +1.38(+0.71%) |
Apr 02, 2019 | 192.39 | 195.22 | 191.89 | 194.91 | 903,831 | +2.86(+1.49%) |
Apr 01, 2019 | 191.20 | 192.47 | 190.69 | 192.05 | 648,888 | +2.89(+1.53%) |
Mar 29, 2019 | 188.52 | 189.68 | 187.22 | 189.16 | 552,392 | +2.09(+1.12%) |
Mar 28, 2019 | 184.70 | 187.23 | 183.93 | 187.07 | 495,520 | +3.12(+1.70%) |
Mar 27, 2019 | 184.69 | 185.33 | 182.39 | 183.95 | 442,942 | -1.03(-0.56%) |
Mar 26, 2019 | 183.35 | 185.06 | 181.84 | 184.97 | 519,882 | +2.72(+1.49%) |
Mar 25, 2019 | 181.92 | 182.88 | 180.68 | 182.25 | 622,005 | -0.27(-0.15%) |
Mar 22, 2019 | 184.63 | 185.77 | 181.86 | 182.52 | 847,562 | -3.62(-1.95%) |
Mar 21, 2019 | 181.80 | 186.45 | 181.80 | 186.14 | 729,876 | +3.52(+1.93%) |
Mar 20, 2019 | 182.07 | 184.12 | 181.64 | 182.62 | 623,771 | +0.19(+0.10%) |
Mar 19, 2019 | 181.82 | 183.22 | 181.45 | 182.43 | 634,419 | +0.76(+0.42%) |
Mar 18, 2019 | 180.58 | 182.47 | 180.44 | 181.67 | 819,620 | +1.32(+0.73%) |
Mar 15, 2019 | 177.43 | 180.61 | 176.42 | 180.35 | 1,585,697 | +2.64(+1.48%) |
Mar 14, 2019 | 176.42 | 178.12 | 175.62 | 177.72 | 690,484 | +1.16(+0.66%) |
Mar 13, 2019 | 176.95 | 178.20 | 175.70 | 176.56 | 683,024 | +0.54(+0.31%) |
Mar 12, 2019 | 174.72 | 176.44 | 173.92 | 176.01 | 601,727 | +1.29(+0.74%) |
Mar 11, 2019 | 173.75 | 176.28 | 173.75 | 174.72 | 543,623 | +1.16(+0.67%) |
Mar 08, 2019 | 171.68 | 173.65 | 170.72 | 173.56 | 355,927 | +0.36(+0.21%) |
Mar 07, 2019 | 176.39 | 176.91 | 172.78 | 173.20 | 785,308 | -4.19(-2.36%) |
Mar 06, 2019 | 178.31 | 178.91 | 176.74 | 177.38 | 537,369 | -1.15(-0.64%) |
Mar 05, 2019 | 178.49 | 179.99 | 177.66 | 178.53 | 740,648 | +0.48(+0.27%) |
Mar 04, 2019 | 182.36 | 184.50 | 176.82 | 178.05 | 1,005,080 | -2.90(-1.60%) |