Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 210.19 | 210.19 | 201.29 | 201.40 | 662,900 | -10.24(-4.84%) |
May 30, 2019 | 218.00 | 220.00 | 209.24 | 211.64 | 419,739 | -6.25(-2.87%) |
May 29, 2019 | 216.72 | 218.60 | 212.94 | 217.89 | 484,212 | -1.76(-0.80%) |
May 28, 2019 | 223.58 | 223.58 | 218.93 | 219.65 | 438,351 | -4.95(-2.20%) |
May 24, 2019 | 222.00 | 225.21 | 219.56 | 224.60 | 407,800 | +3.60(+1.63%) |
May 23, 2019 | 228.04 | 228.04 | 219.58 | 221.00 | 603,100 | -10.17(-4.40%) |
May 22, 2019 | 235.02 | 235.75 | 231.17 | 231.17 | 259,159 | -5.68(-2.40%) |
May 21, 2019 | 234.42 | 237.54 | 233.54 | 236.85 | 265,266 | +4.00(+1.72%) |
May 20, 2019 | 227.92 | 233.24 | 227.92 | 232.85 | 386,726 | +3.08(+1.34%) |
May 17, 2019 | 229.97 | 233.98 | 228.13 | 229.77 | 366,700 | -2.53(-1.09%) |
May 16, 2019 | 231.00 | 236.10 | 231.00 | 232.30 | 391,742 | +2.82(+1.23%) |
May 15, 2019 | 232.54 | 232.68 | 226.06 | 229.48 | 537,521 | -6.86(-2.90%) |
May 14, 2019 | 233.77 | 238.95 | 232.72 | 236.34 | 467,577 | +4.26(+1.84%) |
May 13, 2019 | 239.55 | 242.74 | 231.00 | 232.08 | 618,635 | -15.81(-6.38%) |
May 10, 2019 | 248.21 | 251.42 | 243.00 | 247.89 | 351,300 | -2.26(-0.90%) |
May 09, 2019 | 246.83 | 251.57 | 245.18 | 250.15 | 346,767 | -0.42(-0.17%) |
May 08, 2019 | 250.41 | 253.33 | 247.82 | 250.57 | 322,775 | -0.78(-0.31%) |
May 07, 2019 | 253.83 | 253.89 | 248.71 | 251.35 | 404,781 | -6.31(-2.45%) |
May 06, 2019 | 251.76 | 259.55 | 251.76 | 257.66 | 362,883 | -0.95(-0.37%) |
May 03, 2019 | 256.01 | 259.95 | 256.01 | 258.61 | 363,100 | +3.19(+1.25%) |
May 02, 2019 | 249.57 | 255.61 | 249.57 | 255.42 | 407,519 | +4.99(+1.99%) |
May 01, 2019 | 247.80 | 256.46 | 247.80 | 250.43 | 622,839 | -1.29(-0.51%) |
Apr 30, 2019 | 252.25 | 254.59 | 249.10 | 251.72 | 385,307 | -0.97(-0.38%) |
Apr 29, 2019 | 248.33 | 255.35 | 247.75 | 252.69 | 530,815 | +5.06(+2.04%) |
Apr 26, 2019 | 242.00 | 247.87 | 234.77 | 247.63 | 1,142,000 | +0.27(+0.11%) |
Apr 25, 2019 | 248.28 | 251.39 | 241.09 | 247.36 | 455,127 | -1.52(-0.61%) |
Apr 24, 2019 | 249.52 | 250.26 | 246.23 | 248.88 | 571,608 | -0.87(-0.35%) |
Apr 23, 2019 | 242.20 | 250.02 | 240.62 | 249.75 | 472,811 | +7.08(+2.92%) |
Apr 22, 2019 | 242.47 | 244.23 | 240.97 | 242.67 | 303,981 | -0.47(-0.19%) |
Apr 18, 2019 | 245.15 | 245.59 | 240.47 | 243.14 | 482,100 | -2.58(-1.05%) |
Apr 17, 2019 | 246.94 | 247.61 | 242.55 | 245.72 | 420,091 | -0.48(-0.19%) |
Apr 16, 2019 | 241.01 | 246.51 | 239.90 | 246.20 | 567,851 | +6.09(+2.54%) |
Apr 15, 2019 | 243.30 | 244.68 | 239.03 | 240.11 | 299,500 | -3.63(-1.49%) |
Apr 12, 2019 | 242.69 | 246.90 | 239.00 | 243.74 | 488,200 | +5.31(+2.23%) |
Apr 11, 2019 | 238.37 | 241.47 | 236.38 | 238.43 | 301,715 | +1.16(+0.49%) |
Apr 10, 2019 | 234.27 | 237.31 | 231.40 | 237.27 | 316,553 | +2.73(+1.16%) |
Apr 09, 2019 | 237.44 | 237.84 | 233.65 | 234.54 | 495,853 | -4.38(-1.83%) |
Apr 08, 2019 | 236.68 | 239.08 | 235.45 | 238.92 | 311,871 | +1.46(+0.61%) |
Apr 05, 2019 | 236.53 | 237.54 | 234.63 | 237.46 | 296,500 | +1.44(+0.61%) |
Apr 04, 2019 | 233.39 | 238.54 | 232.84 | 236.02 | 337,775 | +2.24(+0.96%) |
Apr 03, 2019 | 235.22 | 237.87 | 233.63 | 233.78 | 607,591 | +1.42(+0.61%) |
Apr 02, 2019 | 229.53 | 234.55 | 227.01 | 232.36 | 441,221 | +1.62(+0.70%) |
Apr 01, 2019 | 225.00 | 231.38 | 223.86 | 230.74 | 765,939 | +8.38(+3.77%) |
Mar 29, 2019 | 225.32 | 226.00 | 220.72 | 222.36 | 483,700 | -0.23(-0.10%) |
Mar 28, 2019 | 218.74 | 222.99 | 217.98 | 222.59 | 687,128 | +4.29(+1.97%) |
Mar 27, 2019 | 219.03 | 220.00 | 215.52 | 218.30 | 401,633 | -1.59(-0.72%) |
Mar 26, 2019 | 216.71 | 220.14 | 216.09 | 219.89 | 447,559 | +5.22(+2.43%) |
Mar 25, 2019 | 212.41 | 216.88 | 211.83 | 214.67 | 537,040 | +2.48(+1.17%) |
Mar 22, 2019 | 223.94 | 225.23 | 207.70 | 212.19 | 1,182,300 | -16.12(-7.06%) |
Mar 21, 2019 | 233.68 | 234.93 | 227.60 | 228.31 | 880,133 | -8.40(-3.55%) |
Mar 20, 2019 | 245.18 | 245.66 | 236.43 | 236.71 | 492,705 | -8.82(-3.59%) |
Mar 19, 2019 | 252.69 | 253.60 | 244.65 | 245.53 | 304,434 | -4.74(-1.89%) |
Mar 18, 2019 | 246.73 | 251.28 | 246.73 | 250.27 | 353,336 | +4.06(+1.65%) |
Mar 15, 2019 | 245.95 | 248.54 | 245.51 | 246.21 | 553,500 | +0.73(+0.30%) |
Mar 14, 2019 | 245.79 | 246.32 | 242.65 | 245.48 | 364,436 | +1.47(+0.60%) |
Mar 13, 2019 | 243.15 | 244.76 | 240.34 | 244.01 | 457,134 | +3.07(+1.27%) |
Mar 12, 2019 | 242.99 | 243.31 | 238.72 | 240.94 | 423,630 | -1.25(-0.52%) |
Mar 11, 2019 | 240.64 | 242.46 | 238.88 | 242.19 | 397,424 | +2.50(+1.04%) |
Mar 08, 2019 | 236.79 | 239.88 | 235.50 | 239.69 | 323,800 | +0.49(+0.20%) |
Mar 07, 2019 | 241.69 | 241.69 | 236.38 | 239.20 | 377,924 | -3.55(-1.46%) |
Mar 06, 2019 | 247.00 | 249.23 | 241.80 | 242.75 | 247,614 | -5.26(-2.12%) |
Mar 05, 2019 | 249.44 | 253.74 | 244.77 | 248.01 | 326,920 | -1.08(-0.43%) |
Mar 04, 2019 | 250.95 | 254.47 | 246.61 | 249.09 | 348,240 | -0.58(-0.23%) |