Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 167.31 | 172.00 | 167.27 | 171.44 | 853,100 | +1.62(+0.95%) |
May 30, 2019 | 169.03 | 170.58 | 167.01 | 169.82 | 565,446 | +1.20(+0.71%) |
May 29, 2019 | 175.55 | 176.55 | 168.02 | 168.62 | 816,071 | -7.17(-4.08%) |
May 28, 2019 | 177.11 | 178.73 | 174.10 | 175.79 | 3,765,114 | +0.11(+0.06%) |
May 24, 2019 | 172.76 | 175.73 | 172.52 | 175.68 | 925,800 | +4.01(+2.34%) |
May 23, 2019 | 171.34 | 173.18 | 169.29 | 171.67 | 734,412 | -2.86(-1.64%) |
May 22, 2019 | 173.65 | 178.81 | 173.65 | 174.53 | 632,041 | -3.56(-2.00%) |
May 21, 2019 | 175.38 | 178.47 | 174.67 | 178.09 | 820,814 | +4.82(+2.78%) |
May 20, 2019 | 177.64 | 177.71 | 171.69 | 173.27 | 970,787 | -5.85(-3.27%) |
May 17, 2019 | 188.00 | 188.00 | 178.88 | 179.12 | 835,600 | -10.90(-5.74%) |
May 16, 2019 | 186.03 | 191.84 | 185.50 | 190.02 | 956,575 | +4.84(+2.61%) |
May 15, 2019 | 185.48 | 187.31 | 184.29 | 185.18 | 479,458 | -1.54(-0.82%) |
May 14, 2019 | 182.37 | 189.02 | 181.25 | 186.72 | 991,711 | +5.71(+3.15%) |
May 13, 2019 | 190.00 | 190.83 | 180.98 | 181.01 | 1,199,844 | -14.88(-7.60%) |
May 10, 2019 | 194.55 | 197.25 | 192.62 | 195.89 | 668,700 | +0.35(+0.18%) |
May 09, 2019 | 197.88 | 199.96 | 191.64 | 195.54 | 721,582 | -4.51(-2.25%) |
May 08, 2019 | 200.44 | 203.28 | 198.70 | 200.05 | 391,629 | -0.77(-0.38%) |
May 07, 2019 | 203.51 | 206.28 | 196.93 | 200.82 | 648,437 | -5.54(-2.68%) |
May 06, 2019 | 201.19 | 206.50 | 199.34 | 206.36 | 771,814 | -0.10(-0.05%) |
May 03, 2019 | 206.54 | 208.48 | 204.54 | 206.46 | 506,300 | +0.52(+0.25%) |
May 02, 2019 | 206.14 | 207.97 | 202.51 | 205.94 | 654,075 | +0.82(+0.40%) |
May 01, 2019 | 212.26 | 214.40 | 204.22 | 205.12 | 1,096,957 | -6.02(-2.85%) |
Apr 30, 2019 | 225.91 | 226.34 | 210.03 | 211.14 | 1,301,078 | -15.77(-6.95%) |
Apr 29, 2019 | 228.80 | 230.09 | 225.84 | 226.91 | 751,135 | -2.27(-0.99%) |
Apr 26, 2019 | 231.00 | 231.59 | 227.84 | 229.18 | 422,500 | -2.23(-0.96%) |
Apr 25, 2019 | 235.35 | 235.40 | 229.43 | 231.41 | 433,192 | -4.03(-1.71%) |
Apr 24, 2019 | 233.30 | 237.15 | 231.01 | 235.44 | 480,722 | +2.00(+0.86%) |
Apr 23, 2019 | 231.37 | 233.54 | 229.06 | 233.44 | 571,221 | +2.93(+1.27%) |
Apr 22, 2019 | 231.51 | 232.91 | 229.70 | 230.51 | 351,013 | -2.17(-0.93%) |
Apr 18, 2019 | 231.80 | 233.78 | 228.71 | 232.68 | 312,600 | +0.46(+0.20%) |
Apr 17, 2019 | 235.40 | 235.97 | 230.01 | 232.22 | 321,175 | -1.99(-0.85%) |
Apr 16, 2019 | 232.55 | 234.95 | 231.34 | 234.21 | 325,835 | +2.93(+1.27%) |
Apr 15, 2019 | 233.22 | 234.53 | 230.90 | 231.28 | 603,288 | -2.46(-1.05%) |
Apr 12, 2019 | 228.14 | 234.00 | 228.14 | 233.74 | 585,500 | +7.04(+3.11%) |
Apr 11, 2019 | 225.80 | 226.99 | 224.37 | 226.70 | 341,436 | +1.09(+0.48%) |
Apr 10, 2019 | 221.04 | 226.43 | 221.04 | 225.61 | 525,358 | +5.49(+2.49%) |
Apr 09, 2019 | 221.44 | 223.63 | 219.50 | 220.12 | 344,135 | -1.32(-0.60%) |
Apr 08, 2019 | 217.02 | 221.83 | 213.98 | 221.44 | 448,990 | +3.11(+1.42%) |
Apr 05, 2019 | 214.70 | 219.66 | 214.68 | 218.33 | 410,000 | +4.32(+2.02%) |
Apr 04, 2019 | 215.77 | 217.43 | 212.76 | 214.01 | 327,265 | -1.03(-0.48%) |
Apr 03, 2019 | 215.33 | 218.59 | 214.44 | 215.04 | 308,968 | +1.42(+0.66%) |
Apr 02, 2019 | 212.23 | 214.70 | 209.82 | 213.62 | 339,282 | +1.71(+0.81%) |
Apr 01, 2019 | 211.24 | 213.47 | 209.50 | 211.91 | 245,473 | +2.38(+1.14%) |
Mar 29, 2019 | 211.09 | 211.99 | 208.03 | 209.53 | 339,000 | +1.07(+0.51%) |
Mar 28, 2019 | 207.26 | 209.45 | 205.00 | 208.46 | 289,909 | +1.70(+0.82%) |
Mar 27, 2019 | 208.96 | 209.81 | 203.53 | 206.76 | 335,847 | -2.19(-1.05%) |
Mar 26, 2019 | 207.00 | 209.49 | 206.38 | 208.95 | 476,542 | +3.98(+1.94%) |
Mar 25, 2019 | 207.12 | 208.61 | 203.30 | 204.97 | 551,244 | -2.27(-1.10%) |
Mar 22, 2019 | 218.02 | 218.75 | 207.00 | 207.24 | 534,500 | -11.06(-5.07%) |
Mar 21, 2019 | 214.25 | 219.39 | 214.25 | 218.30 | 259,152 | +3.71(+1.73%) |
Mar 20, 2019 | 213.04 | 216.19 | 211.79 | 214.59 | 540,596 | +0.91(+0.43%) |
Mar 19, 2019 | 214.23 | 215.96 | 213.24 | 213.68 | 363,262 | +0.47(+0.22%) |
Mar 18, 2019 | 207.49 | 214.08 | 204.34 | 213.21 | 355,865 | +1.81(+0.86%) |
Mar 15, 2019 | 213.24 | 216.78 | 210.84 | 211.40 | 496,500 | -1.27(-0.60%) |
Mar 14, 2019 | 212.48 | 213.17 | 211.01 | 212.67 | 424,230 | +1.14(+0.54%) |
Mar 13, 2019 | 211.80 | 212.94 | 210.70 | 211.53 | 569,557 | +0.81(+0.38%) |
Mar 12, 2019 | 210.55 | 211.93 | 207.82 | 210.72 | 399,427 | +1.27(+0.61%) |
Mar 11, 2019 | 203.52 | 209.62 | 203.52 | 209.45 | 494,228 | +7.55(+3.74%) |
Mar 08, 2019 | 199.92 | 202.37 | 199.35 | 201.90 | 374,600 | -0.09(-0.04%) |
Mar 07, 2019 | 201.72 | 203.93 | 199.23 | 201.99 | 308,041 | +0.75(+0.37%) |
Mar 06, 2019 | 202.52 | 203.46 | 200.28 | 201.24 | 218,254 | -0.40(-0.20%) |
Mar 05, 2019 | 202.00 | 203.12 | 199.62 | 201.64 | 302,555 | -0.09(-0.04%) |
Mar 04, 2019 | 202.97 | 203.05 | 196.01 | 201.73 | 477,845 | -0.48(-0.24%) |