Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 223.59 | 225.14 | 221.31 | 223.46 | 3,555,524 | -1.57(-0.70%) |
May 30, 2019 | 223.57 | 226.74 | 223.03 | 225.03 | 2,863,922 | +1.02(+0.45%) |
May 29, 2019 | 221.66 | 224.59 | 219.85 | 224.01 | 4,206,550 | +0.31(+0.14%) |
May 28, 2019 | 229.65 | 230.39 | 223.62 | 223.70 | 6,513,965 | -5.15(-2.25%) |
May 24, 2019 | 228.49 | 230.44 | 226.88 | 228.84 | 3,186,965 | +1.04(+0.46%) |
May 23, 2019 | 229.17 | 229.32 | 225.85 | 227.80 | 4,161,612 | -2.62(-1.14%) |
May 22, 2019 | 230.20 | 231.99 | 229.84 | 230.43 | 4,369,481 | -0.55(-0.24%) |
May 21, 2019 | 228.27 | 232.12 | 228.08 | 230.98 | 5,784,060 | +3.65(+1.61%) |
May 20, 2019 | 221.79 | 228.02 | 221.58 | 227.33 | 5,832,924 | +4.26(+1.91%) |
May 17, 2019 | 218.25 | 224.05 | 217.77 | 223.07 | 4,854,679 | +4.24(+1.94%) |
May 16, 2019 | 218.00 | 222.21 | 217.84 | 218.83 | 4,822,101 | +0.66(+0.30%) |
May 15, 2019 | 217.17 | 219.51 | 214.97 | 218.17 | 5,518,572 | -0.32(-0.15%) |
May 14, 2019 | 222.38 | 222.71 | 218.36 | 218.49 | 5,762,131 | -2.88(-1.30%) |
May 13, 2019 | 218.51 | 221.89 | 218.28 | 221.38 | 5,068,675 | -0.96(-0.43%) |
May 10, 2019 | 221.77 | 224.22 | 218.44 | 222.34 | 4,733,377 | +2.42(+1.10%) |
May 09, 2019 | 218.65 | 222.29 | 217.79 | 219.92 | 4,652,628 | -1.09(-0.49%) |
May 08, 2019 | 219.94 | 222.54 | 217.66 | 221.01 | 4,077,353 | +1.02(+0.46%) |
May 07, 2019 | 221.04 | 224.70 | 218.47 | 219.99 | 5,523,646 | -2.26(-1.02%) |
May 06, 2019 | 210.86 | 222.32 | 210.24 | 222.25 | 7,769,440 | +7.90(+3.69%) |
May 03, 2019 | 215.18 | 216.16 | 209.95 | 214.35 | 4,677,974 | -0.46(-0.22%) |
May 02, 2019 | 213.38 | 215.64 | 210.78 | 214.82 | 5,950,625 | +0.46(+0.22%) |
May 01, 2019 | 215.39 | 216.82 | 212.88 | 214.35 | 5,217,703 | -1.03(-0.48%) |
Apr 30, 2019 | 220.02 | 220.02 | 212.73 | 215.39 | 8,258,743 | -4.05(-1.84%) |
Apr 29, 2019 | 219.39 | 220.00 | 216.40 | 219.44 | 5,783,606 | +0.42(+0.19%) |
Apr 26, 2019 | 214.53 | 219.12 | 213.65 | 219.02 | 6,694,445 | +5.74(+2.69%) |
Apr 25, 2019 | 211.19 | 214.51 | 210.82 | 213.28 | 6,442,963 | +0.41(+0.19%) |
Apr 24, 2019 | 212.63 | 214.06 | 210.47 | 212.88 | 6,604,764 | -0.21(-0.10%) |
Apr 23, 2019 | 210.94 | 214.34 | 208.95 | 213.09 | 11,102,972 | +3.21(+1.53%) |
Apr 22, 2019 | 207.01 | 210.30 | 204.70 | 209.88 | 12,110,253 | +4.95(+2.42%) |
Apr 18, 2019 | 200.67 | 206.08 | 197.96 | 204.93 | 15,070,456 | +4.54(+2.26%) |
Apr 17, 2019 | 206.81 | 207.23 | 192.29 | 200.39 | 23,912,626 | -3.81(-1.86%) |
Apr 16, 2019 | 219.95 | 219.95 | 199.45 | 204.20 | 29,605,548 | -8.54(-4.01%) |
Apr 15, 2019 | 208.64 | 213.45 | 207.39 | 212.74 | 10,840,689 | +6.45(+3.13%) |
Apr 12, 2019 | 218.56 | 218.82 | 204.02 | 206.29 | 15,126,941 | -11.28(-5.18%) |
Apr 11, 2019 | 227.38 | 228.19 | 215.03 | 217.56 | 8,897,914 | -9.81(-4.31%) |
Apr 10, 2019 | 229.91 | 230.91 | 226.90 | 227.37 | 2,979,777 | -2.55(-1.11%) |
Apr 09, 2019 | 228.79 | 230.98 | 227.29 | 229.92 | 3,142,439 | +0.04(+0.02%) |
Apr 08, 2019 | 230.74 | 230.74 | 227.62 | 229.88 | 2,375,592 | -0.03(-0.01%) |
Apr 05, 2019 | 230.06 | 230.40 | 226.57 | 229.91 | 3,617,528 | +1.28(+0.56%) |
Apr 04, 2019 | 226.86 | 230.21 | 226.08 | 228.62 | 2,440,618 | +1.43(+0.63%) |
Apr 03, 2019 | 227.62 | 228.76 | 226.03 | 227.19 | 3,085,526 | +1.32(+0.58%) |
Apr 02, 2019 | 226.88 | 227.71 | 224.38 | 225.87 | 4,390,127 | -1.04(-0.46%) |
Apr 01, 2019 | 230.77 | 231.22 | 224.62 | 226.91 | 5,201,769 | -1.59(-0.70%) |
Mar 29, 2019 | 225.76 | 228.97 | 223.52 | 228.50 | 4,646,594 | +4.65(+2.08%) |
Mar 28, 2019 | 224.19 | 224.43 | 220.76 | 223.85 | 3,897,173 | +0.48(+0.21%) |
Mar 27, 2019 | 224.51 | 227.04 | 220.09 | 223.37 | 5,214,794 | -1.55(-0.69%) |
Mar 26, 2019 | 228.50 | 229.09 | 223.38 | 224.93 | 4,778,255 | -3.21(-1.41%) |
Mar 25, 2019 | 228.65 | 228.65 | 222.51 | 228.13 | 4,448,401 | -0.21(-0.09%) |
Mar 22, 2019 | 231.56 | 232.14 | 228.25 | 228.35 | 4,088,344 | -4.56(-1.96%) |
Mar 21, 2019 | 230.29 | 233.77 | 229.80 | 232.90 | 2,921,420 | +1.40(+0.61%) |
Mar 20, 2019 | 237.90 | 238.14 | 231.01 | 231.50 | 4,537,331 | -6.13(-2.58%) |
Mar 19, 2019 | 236.53 | 239.58 | 235.78 | 237.62 | 4,506,668 | +1.97(+0.84%) |
Mar 18, 2019 | 233.49 | 235.94 | 231.42 | 235.66 | 4,249,724 | +3.33(+1.43%) |
Mar 15, 2019 | 235.05 | 235.41 | 230.98 | 232.33 | 6,996,889 | -1.73(-0.74%) |
Mar 14, 2019 | 233.81 | 235.71 | 233.20 | 234.06 | 4,182,444 | +0.94(+0.40%) |
Mar 13, 2019 | 229.15 | 233.59 | 228.34 | 233.11 | 5,282,401 | +5.89(+2.59%) |
Mar 12, 2019 | 226.37 | 228.71 | 225.25 | 227.23 | 4,583,543 | +2.52(+1.12%) |
Mar 11, 2019 | 221.06 | 225.51 | 218.48 | 224.70 | 4,912,101 | +5.42(+2.47%) |
Mar 08, 2019 | 217.31 | 221.25 | 216.84 | 219.29 | 5,325,712 | +1.38(+0.63%) |
Mar 07, 2019 | 221.23 | 222.04 | 216.85 | 217.91 | 5,467,304 | -2.18(-0.99%) |
Mar 06, 2019 | 222.55 | 222.55 | 218.22 | 220.09 | 5,298,618 | -2.17(-0.98%) |
Mar 05, 2019 | 217.76 | 223.90 | 216.29 | 222.27 | 7,521,730 | +4.98(+2.29%) |
Mar 04, 2019 | 228.43 | 228.73 | 215.90 | 217.29 | 9,389,818 | -9.33(-4.12%) |