Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 214.89 | 214.89 | 214.89 | 214.89 | 500 | +1.16(+0.54%) |
May 30, 2019 | 213.73 | 213.73 | 213.73 | 213.73 | 288 | -1.22(-0.57%) |
May 29, 2019 | 218.00 | 218.00 | 214.95 | 214.95 | 1,503 | -4.15(-1.89%) |
May 28, 2019 | 220.79 | 220.79 | 219.10 | 219.10 | 647 | +0.00(+0.00%) |
May 24, 2019 | 219.10 | 219.10 | 219.10 | 497 | +0.00(+0.00%) | |
May 23, 2019 | 219.10 | 219.10 | 219.10 | 219.10 | 583 | -0.40(-0.18%) |
May 22, 2019 | 219.50 | 219.50 | 219.50 | 359 | +0.00(+0.00%) | |
May 21, 2019 | 219.50 | 219.50 | 219.50 | 219.50 | 1,098 | +0.40(+0.18%) |
May 20, 2019 | 219.10 | 219.10 | 219.10 | 219.10 | 241 | -0.05(-0.02%) |
May 17, 2019 | 219.38 | 219.38 | 219.15 | 219.15 | 300 | -1.30(-0.59%) |
May 16, 2019 | 220.45 | 220.45 | 220.45 | 220.45 | 342 | -0.32(-0.14%) |
May 15, 2019 | 226.23 | 226.23 | 220.77 | 220.77 | 522 | -0.01(-0.00%) |
May 14, 2019 | 218.00 | 220.78 | 218.00 | 220.78 | 723 | +1.78(+0.81%) |
May 13, 2019 | 219.00 | 219.00 | 219.00 | 219.00 | 620 | +0.70(+0.32%) |
May 10, 2019 | 218.30 | 218.30 | 218.30 | 750 | +0.00(+0.00%) | |
May 09, 2019 | 218.30 | 218.30 | 218.30 | 373 | +0.00(+0.00%) | |
May 08, 2019 | 218.30 | 218.30 | 218.30 | 218.30 | 245 | +0.21(+0.10%) |
May 07, 2019 | 218.09 | 218.09 | 218.09 | 218.09 | 412 | -0.91(-0.42%) |
May 06, 2019 | 221.95 | 222.78 | 219.00 | 219.00 | 1,715 | -3.59(-1.61%) |
May 03, 2019 | 220.01 | 222.59 | 220.01 | 222.59 | 700 | -1.21(-0.54%) |
May 02, 2019 | 223.80 | 223.80 | 223.80 | 270 | +0.00(+0.00%) | |
May 01, 2019 | 223.80 | 223.80 | 223.80 | 223.80 | 382 | +0.80(+0.36%) |
Apr 30, 2019 | 223.00 | 223.00 | 223.00 | 223.00 | 985 | -0.18(-0.08%) |
Apr 29, 2019 | 225.34 | 225.34 | 223.18 | 223.18 | 712 | +2.95(+1.34%) |
Apr 26, 2019 | 220.23 | 220.23 | 220.23 | 249 | +0.00(+0.00%) | |
Apr 25, 2019 | 220.23 | 220.23 | 220.23 | 220.23 | 221 | -2.77(-1.24%) |
Apr 24, 2019 | 223.00 | 223.00 | 223.00 | 223.00 | 367 | +2.00(+0.90%) |
Apr 23, 2019 | 219.64 | 221.00 | 219.64 | 221.00 | 505 | +2.79(+1.28%) |
Apr 22, 2019 | 218.21 | 218.21 | 218.21 | 340 | +0.00(+0.00%) | |
Apr 18, 2019 | 218.21 | 218.21 | 218.21 | 218.21 | 300 | -6.14(-2.74%) |
Apr 17, 2019 | 229.36 | 229.37 | 223.00 | 224.35 | 1,320 | +3.35(+1.52%) |
Apr 16, 2019 | 220.47 | 221.00 | 217.39 | 221.00 | 1,139 | +0.27(+0.12%) |
Apr 15, 2019 | 218.00 | 227.00 | 218.00 | 220.73 | 5,578 | +2.62(+1.20%) |
Apr 12, 2019 | 218.11 | 218.11 | 218.11 | 275 | +0.00(+0.00%) | |
Apr 11, 2019 | 218.11 | 218.11 | 218.11 | 218.11 | 268 | +1.11(+0.51%) |
Apr 10, 2019 | 217.00 | 217.00 | 217.00 | 253 | +0.00(+0.00%) | |
Apr 09, 2019 | 217.00 | 217.00 | 217.00 | 217.00 | 412 | +0.71(+0.33%) |
Apr 08, 2019 | 217.52 | 217.52 | 216.29 | 216.29 | 2,118 | -4.11(-1.86%) |
Apr 05, 2019 | 220.40 | 220.40 | 220.40 | 220.40 | 600 | +2.97(+1.37%) |
Apr 04, 2019 | 217.43 | 217.43 | 217.43 | 217.43 | 297 | +1.43(+0.66%) |
Apr 03, 2019 | 216.00 | 216.00 | 216.00 | 591 | +0.00(+0.00%) | |
Apr 02, 2019 | 216.00 | 216.00 | 216.00 | 216.00 | 986 | +1.90(+0.89%) |
Apr 01, 2019 | 214.10 | 214.10 | 214.10 | 558 | +0.00(+0.00%) | |
Mar 29, 2019 | 214.10 | 214.10 | 214.10 | 214.10 | 300 | -1.90(-0.88%) |
Mar 28, 2019 | 216.00 | 216.00 | 216.00 | 1,005 | +0.00(+0.00%) | |
Mar 27, 2019 | 216.00 | 216.00 | 216.00 | 216.00 | 259 | -17.90(-7.65%) |
Mar 26, 2019 | 233.90 | 233.90 | 233.90 | 233.90 | 369 | +20.89(+9.81%) |
Mar 25, 2019 | 213.01 | 213.01 | 213.01 | 213.01 | 895 | -0.99(-0.46%) |
Mar 22, 2019 | 214.00 | 214.00 | 214.00 | 214.00 | 700 | -1.00(-0.47%) |
Mar 21, 2019 | 215.00 | 215.00 | 215.00 | 215.00 | 601 | -0.92(-0.43%) |
Mar 20, 2019 | 215.92 | 215.92 | 215.92 | 215.92 | 1,573 | -0.19(-0.09%) |
Mar 19, 2019 | 216.11 | 216.11 | 216.11 | 216.11 | 277 | -1.69(-0.78%) |
Mar 18, 2019 | 217.80 | 217.80 | 217.80 | 132 | +0.00(+0.00%) | |
Mar 15, 2019 | 220.68 | 220.68 | 217.80 | 217.80 | 3,500 | -2.88(-1.31%) |
Mar 14, 2019 | 220.68 | 220.68 | 220.68 | 220.68 | 297 | -0.64(-0.29%) |
Mar 13, 2019 | 221.32 | 221.32 | 221.32 | 221.32 | 597 | +0.30(+0.14%) |
Mar 12, 2019 | 223.05 | 225.00 | 221.02 | 221.02 | 774 | -4.18(-1.86%) |
Mar 11, 2019 | 222.00 | 225.20 | 222.00 | 225.20 | 1,363 | +1.70(+0.76%) |
Mar 08, 2019 | 228.00 | 228.00 | 223.50 | 223.50 | 800 | +0.30(+0.13%) |
Mar 07, 2019 | 227.04 | 228.54 | 223.20 | 223.20 | 3,170 | -6.80(-2.96%) |
Mar 06, 2019 | 229.74 | 230.00 | 229.74 | 230.00 | 933 | +1.00(+0.44%) |
Mar 05, 2019 | 229.00 | 229.00 | 229.00 | 229.00 | 387 | -0.02(-0.01%) |
Mar 04, 2019 | 229.00 | 232.00 | 229.00 | 229.02 | 1,361 | -0.45(-0.20%) |