Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 204.34 | 210.22 | 203.93 | 209.74 | 1,213,602 | +2.93(+1.42%) |
May 30, 2019 | 204.81 | 207.01 | 203.57 | 206.81 | 531,739 | +3.05(+1.50%) |
May 29, 2019 | 204.70 | 206.04 | 200.92 | 203.76 | 650,585 | -2.12(-1.03%) |
May 28, 2019 | 205.78 | 210.33 | 204.09 | 205.87 | 2,831,681 | -0.04(-0.02%) |
May 24, 2019 | 205.15 | 208.56 | 204.77 | 205.91 | 512,906 | +1.44(+0.71%) |
May 23, 2019 | 207.86 | 207.87 | 201.02 | 204.47 | 612,064 | -6.23(-2.96%) |
May 22, 2019 | 210.45 | 213.25 | 210.43 | 210.70 | 440,732 | -0.47(-0.22%) |
May 21, 2019 | 207.48 | 211.97 | 206.79 | 211.17 | 738,320 | +6.19(+3.02%) |
May 20, 2019 | 206.18 | 207.56 | 201.51 | 204.98 | 724,365 | -3.42(-1.64%) |
May 17, 2019 | 208.03 | 212.98 | 207.32 | 208.41 | 625,964 | -1.29(-0.61%) |
May 16, 2019 | 203.16 | 212.54 | 202.79 | 209.69 | 933,969 | +7.57(+3.75%) |
May 15, 2019 | 199.59 | 203.38 | 198.10 | 202.12 | 676,524 | +1.10(+0.55%) |
May 14, 2019 | 197.48 | 201.90 | 195.21 | 201.02 | 726,069 | +5.96(+3.06%) |
May 13, 2019 | 201.00 | 202.22 | 194.79 | 195.06 | 954,089 | -11.02(-5.35%) |
May 10, 2019 | 204.57 | 208.21 | 200.54 | 206.07 | 699,987 | +0.50(+0.24%) |
May 09, 2019 | 200.61 | 207.58 | 199.07 | 205.58 | 756,327 | +3.10(+1.53%) |
May 08, 2019 | 199.30 | 203.91 | 198.46 | 202.47 | 568,584 | +2.82(+1.41%) |
May 07, 2019 | 203.68 | 205.71 | 198.48 | 199.65 | 830,754 | -5.50(-2.68%) |
May 06, 2019 | 201.76 | 205.89 | 200.26 | 205.15 | 894,169 | +0.56(+0.28%) |
May 03, 2019 | 199.78 | 204.84 | 199.11 | 204.59 | 901,732 | +5.36(+2.69%) |
May 02, 2019 | 199.41 | 204.59 | 197.37 | 199.23 | 942,256 | +0.01(+0.01%) |
May 01, 2019 | 200.94 | 200.94 | 191.84 | 199.22 | 1,278,035 | -1.06(-0.53%) |
Apr 30, 2019 | 194.81 | 200.78 | 194.26 | 200.28 | 1,004,660 | +4.44(+2.27%) |
Apr 29, 2019 | 198.84 | 200.35 | 193.91 | 195.84 | 769,403 | -2.01(-1.01%) |
Apr 26, 2019 | 194.37 | 198.55 | 193.86 | 197.84 | 689,673 | +3.49(+1.80%) |
Apr 25, 2019 | 192.47 | 195.13 | 189.46 | 194.35 | 519,306 | +3.90(+2.05%) |
Apr 24, 2019 | 192.70 | 194.22 | 189.57 | 190.46 | 1,050,737 | -2.00(-1.04%) |
Apr 23, 2019 | 189.27 | 193.64 | 189.27 | 192.46 | 720,349 | +4.38(+2.33%) |
Apr 22, 2019 | 186.04 | 189.52 | 186.00 | 188.07 | 378,879 | +1.23(+0.66%) |
Apr 18, 2019 | 184.93 | 188.01 | 180.59 | 186.85 | 806,169 | +1.99(+1.08%) |
Apr 17, 2019 | 188.29 | 189.47 | 183.38 | 184.86 | 504,107 | -1.93(-1.03%) |
Apr 16, 2019 | 188.77 | 190.62 | 185.42 | 186.79 | 379,014 | -1.26(-0.67%) |
Apr 15, 2019 | 186.43 | 189.86 | 186.01 | 188.04 | 363,446 | +1.38(+0.74%) |
Apr 12, 2019 | 188.21 | 188.23 | 184.83 | 186.66 | 316,926 | +0.18(+0.10%) |
Apr 11, 2019 | 185.98 | 186.90 | 184.53 | 186.48 | 266,883 | +0.98(+0.53%) |
Apr 10, 2019 | 183.10 | 186.50 | 183.10 | 185.50 | 350,005 | +3.21(+1.76%) |
Apr 09, 2019 | 180.96 | 183.26 | 180.96 | 182.29 | 467,514 | +0.09(+0.05%) |
Apr 08, 2019 | 181.45 | 182.23 | 177.57 | 182.20 | 627,489 | +0.76(+0.42%) |
Apr 05, 2019 | 182.93 | 183.71 | 181.30 | 181.44 | 537,176 | -0.21(-0.11%) |
Apr 04, 2019 | 188.06 | 189.45 | 178.31 | 181.65 | 989,974 | -6.55(-3.48%) |
Apr 03, 2019 | 189.85 | 190.74 | 186.41 | 188.19 | 557,317 | -0.41(-0.21%) |
Apr 02, 2019 | 188.17 | 189.32 | 185.55 | 188.60 | 407,538 | +0.44(+0.23%) |
Apr 01, 2019 | 188.95 | 191.59 | 184.77 | 188.16 | 597,630 | +1.14(+0.61%) |
Mar 29, 2019 | 186.40 | 187.89 | 183.97 | 187.03 | 828,315 | +2.41(+1.31%) |
Mar 28, 2019 | 181.50 | 185.91 | 180.77 | 184.61 | 512,306 | +3.68(+2.03%) |
Mar 27, 2019 | 183.89 | 184.91 | 176.02 | 180.93 | 526,161 | -2.71(-1.48%) |
Mar 26, 2019 | 184.79 | 186.80 | 182.40 | 183.64 | 482,725 | +1.88(+1.03%) |
Mar 25, 2019 | 177.49 | 182.19 | 172.08 | 181.76 | 617,178 | +2.62(+1.46%) |
Mar 22, 2019 | 187.36 | 188.51 | 178.60 | 179.14 | 757,325 | -8.79(-4.68%) |
Mar 21, 2019 | 179.33 | 188.51 | 179.27 | 187.94 | 916,749 | +7.99(+4.44%) |
Mar 20, 2019 | 181.02 | 183.30 | 178.39 | 179.94 | 431,094 | -1.14(-0.63%) |
Mar 19, 2019 | 180.20 | 181.98 | 179.12 | 181.08 | 479,913 | +1.41(+0.79%) |
Mar 18, 2019 | 180.06 | 181.45 | 177.58 | 179.67 | 473,059 | -0.25(-0.14%) |
Mar 15, 2019 | 181.03 | 181.85 | 178.58 | 179.92 | 611,200 | -1.39(-0.77%) |
Mar 14, 2019 | 178.89 | 182.21 | 178.71 | 181.31 | 669,970 | +2.29(+1.28%) |
Mar 13, 2019 | 181.37 | 182.11 | 178.74 | 179.02 | 451,232 | -1.25(-0.69%) |
Mar 12, 2019 | 179.62 | 180.99 | 178.00 | 180.26 | 562,463 | +1.12(+0.62%) |
Mar 11, 2019 | 176.17 | 180.38 | 176.02 | 179.14 | 784,889 | +3.05(+1.73%) |
Mar 08, 2019 | 170.09 | 176.17 | 167.18 | 176.10 | 486,411 | +1.83(+1.05%) |
Mar 07, 2019 | 173.65 | 177.32 | 173.07 | 174.27 | 500,613 | +0.58(+0.34%) |
Mar 06, 2019 | 177.00 | 177.00 | 171.56 | 173.69 | 665,830 | -2.90(-1.64%) |
Mar 05, 2019 | 175.25 | 177.00 | 172.69 | 176.58 | 393,392 | +1.14(+0.65%) |
Mar 04, 2019 | 180.77 | 181.34 | 169.74 | 175.45 | 912,929 | -4.33(-2.41%) |