Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 201.93 | 207.42 | 201.53 | 205.86 | 1,045,278 | +3.61(+1.79%) |
May 30, 2019 | 193.48 | 202.47 | 193.48 | 202.24 | 1,108,469 | +8.41(+4.34%) |
May 29, 2019 | 194.37 | 195.19 | 193.19 | 193.83 | 958,956 | -0.06(-0.03%) |
May 28, 2019 | 198.70 | 200.03 | 193.86 | 193.89 | 1,385,706 | -4.67(-2.35%) |
May 24, 2019 | 201.05 | 201.83 | 198.52 | 198.56 | 517,330 | -1.23(-0.61%) |
May 23, 2019 | 196.00 | 200.03 | 195.38 | 199.79 | 462,602 | +3.03(+1.54%) |
May 22, 2019 | 195.55 | 197.04 | 195.55 | 196.75 | 492,490 | +1.27(+0.65%) |
May 21, 2019 | 194.37 | 196.33 | 194.04 | 195.48 | 737,415 | +2.16(+1.12%) |
May 20, 2019 | 197.34 | 197.34 | 189.50 | 193.32 | 1,567,655 | -6.42(-3.21%) |
May 17, 2019 | 200.53 | 204.45 | 199.55 | 199.74 | 552,547 | -2.22(-1.10%) |
May 16, 2019 | 200.75 | 203.25 | 200.23 | 201.96 | 446,559 | +1.82(+0.91%) |
May 15, 2019 | 197.23 | 200.78 | 197.17 | 200.14 | 601,630 | +0.89(+0.44%) |
May 14, 2019 | 199.62 | 202.57 | 198.83 | 199.25 | 504,461 | +0.19(+0.10%) |
May 13, 2019 | 198.00 | 199.89 | 197.64 | 199.06 | 455,452 | -1.06(-0.53%) |
May 10, 2019 | 197.09 | 200.45 | 196.30 | 200.13 | 621,826 | +2.93(+1.49%) |
May 09, 2019 | 196.91 | 197.95 | 195.21 | 197.20 | 579,966 | -0.60(-0.30%) |
May 08, 2019 | 194.06 | 198.33 | 194.06 | 197.80 | 767,217 | +3.42(+1.76%) |
May 07, 2019 | 195.58 | 196.06 | 192.64 | 194.38 | 699,375 | -1.61(-0.82%) |
May 06, 2019 | 196.45 | 197.39 | 195.00 | 195.99 | 410,127 | -0.84(-0.43%) |
May 03, 2019 | 194.97 | 197.17 | 194.40 | 196.83 | 556,017 | +2.60(+1.34%) |
May 02, 2019 | 193.22 | 195.15 | 193.22 | 194.23 | 896,914 | +0.36(+0.19%) |
May 01, 2019 | 193.04 | 197.09 | 192.79 | 193.87 | 807,474 | +0.08(+0.04%) |
Apr 30, 2019 | 189.88 | 194.16 | 188.21 | 193.79 | 938,125 | +3.73(+1.96%) |
Apr 29, 2019 | 190.86 | 191.65 | 189.51 | 190.06 | 672,211 | -1.20(-0.63%) |
Apr 26, 2019 | 189.94 | 191.44 | 189.62 | 191.26 | 410,626 | +1.47(+0.77%) |
Apr 25, 2019 | 190.66 | 191.04 | 188.66 | 189.80 | 457,751 | -1.25(-0.65%) |
Apr 24, 2019 | 190.46 | 192.15 | 189.34 | 191.04 | 407,176 | +0.82(+0.43%) |
Apr 23, 2019 | 189.54 | 191.07 | 188.49 | 190.23 | 477,320 | +0.58(+0.31%) |
Apr 22, 2019 | 187.85 | 189.90 | 186.80 | 189.65 | 496,798 | +1.13(+0.60%) |
Apr 18, 2019 | 187.90 | 189.25 | 184.45 | 188.51 | 662,510 | +0.84(+0.45%) |
Apr 17, 2019 | 190.25 | 191.26 | 187.42 | 187.68 | 612,545 | -1.50(-0.79%) |
Apr 16, 2019 | 193.94 | 193.99 | 188.18 | 189.18 | 508,474 | -4.02(-2.08%) |
Apr 15, 2019 | 193.81 | 194.11 | 192.09 | 193.20 | 446,420 | -1.07(-0.55%) |
Apr 12, 2019 | 192.84 | 194.37 | 190.89 | 194.28 | 441,218 | +0.88(+0.45%) |
Apr 11, 2019 | 193.03 | 193.71 | 191.93 | 193.40 | 531,134 | +0.75(+0.39%) |
Apr 10, 2019 | 191.89 | 193.08 | 191.44 | 192.65 | 466,260 | +1.28(+0.67%) |
Apr 09, 2019 | 191.59 | 192.90 | 190.15 | 191.38 | 643,610 | -0.29(-0.15%) |
Apr 08, 2019 | 191.22 | 192.32 | 190.11 | 191.66 | 557,961 | +0.46(+0.24%) |
Apr 05, 2019 | 188.03 | 191.36 | 187.84 | 191.21 | 734,943 | +2.74(+1.45%) |
Apr 04, 2019 | 190.73 | 191.16 | 188.36 | 188.47 | 969,465 | -1.89(-0.99%) |
Apr 03, 2019 | 190.03 | 191.74 | 188.35 | 190.36 | 600,455 | +0.46(+0.24%) |
Apr 02, 2019 | 188.39 | 190.72 | 187.44 | 189.90 | 797,224 | +1.65(+0.87%) |
Apr 01, 2019 | 190.46 | 190.46 | 186.64 | 188.26 | 1,094,853 | -1.66(-0.88%) |
Mar 29, 2019 | 185.43 | 190.28 | 184.67 | 189.92 | 1,568,180 | +4.50(+2.43%) |
Mar 28, 2019 | 184.43 | 185.64 | 183.04 | 185.42 | 1,132,659 | +1.12(+0.61%) |
Mar 27, 2019 | 185.92 | 185.92 | 183.19 | 184.30 | 866,785 | -1.19(-0.64%) |
Mar 26, 2019 | 187.29 | 187.29 | 184.92 | 185.49 | 688,752 | -0.55(-0.30%) |
Mar 25, 2019 | 187.70 | 188.12 | 185.88 | 186.04 | 798,703 | -1.46(-0.78%) |
Mar 22, 2019 | 185.59 | 188.48 | 185.59 | 187.51 | 1,050,429 | +1.00(+0.54%) |
Mar 21, 2019 | 182.73 | 186.70 | 182.25 | 186.51 | 852,021 | +3.29(+1.80%) |
Mar 20, 2019 | 182.25 | 184.28 | 181.22 | 183.22 | 664,988 | +0.68(+0.37%) |
Mar 19, 2019 | 182.30 | 183.75 | 182.16 | 182.53 | 702,113 | +0.31(+0.17%) |
Mar 18, 2019 | 181.74 | 182.81 | 181.00 | 182.22 | 771,363 | +0.58(+0.32%) |
Mar 15, 2019 | 180.31 | 181.94 | 179.87 | 181.64 | 1,159,446 | +1.44(+0.80%) |
Mar 14, 2019 | 179.98 | 180.26 | 178.49 | 180.20 | 515,301 | +0.46(+0.25%) |
Mar 13, 2019 | 178.35 | 179.82 | 178.02 | 179.74 | 746,683 | +1.75(+0.98%) |
Mar 12, 2019 | 176.70 | 178.57 | 175.72 | 177.99 | 609,205 | +1.15(+0.65%) |
Mar 11, 2019 | 174.33 | 176.93 | 174.33 | 176.84 | 597,176 | +2.32(+1.33%) |
Mar 08, 2019 | 174.44 | 176.63 | 173.23 | 174.52 | 537,935 | +0.08(+0.05%) |
Mar 07, 2019 | 173.41 | 175.50 | 172.65 | 174.44 | 744,244 | +1.03(+0.59%) |
Mar 06, 2019 | 173.12 | 174.14 | 172.82 | 173.41 | 420,013 | +0.19(+0.11%) |
Mar 05, 2019 | 173.58 | 174.76 | 172.49 | 173.22 | 763,711 | -0.36(-0.21%) |
Mar 04, 2019 | 173.55 | 173.96 | 171.30 | 173.58 | 882,093 | +0.35(+0.20%) |