Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 213.00 | 215.70 | 210.30 | 210.30 | 16,776 | -4.50(-2.09%) |
May 30, 2019 | 215.10 | 218.10 | 212.70 | 214.80 | 16,069 | +0.90(+0.42%) |
May 29, 2019 | 215.40 | 218.40 | 211.50 | 213.90 | 19,623 | -2.10(-0.97%) |
May 28, 2019 | 220.50 | 223.20 | 215.40 | 216.00 | 18,959 | -3.00(-1.37%) |
May 24, 2019 | 219.00 | 225.30 | 214.50 | 219.00 | 35,926 | +0.90(+0.41%) |
May 23, 2019 | 219.30 | 222.00 | 214.80 | 218.10 | 18,742 | -1.20(-0.55%) |
May 22, 2019 | 219.90 | 222.00 | 215.40 | 219.30 | 16,774 | -2.70(-1.22%) |
May 21, 2019 | 221.10 | 225.00 | 213.90 | 222.00 | 29,650 | +0.90(+0.41%) |
May 20, 2019 | 212.40 | 222.30 | 209.10 | 221.10 | 28,386 | +8.70(+4.10%) |
May 17, 2019 | 217.50 | 225.60 | 209.10 | 212.40 | 37,540 | -6.60(-3.01%) |
May 16, 2019 | 224.10 | 228.00 | 216.90 | 219.00 | 24,327 | -2.70(-1.22%) |
May 15, 2019 | 215.70 | 234.00 | 213.60 | 221.70 | 58,161 | +5.70(+2.64%) |
May 14, 2019 | 213.00 | 217.80 | 205.50 | 216.00 | 63,510 | +3.00(+1.41%) |
May 13, 2019 | 218.70 | 219.00 | 208.20 | 213.00 | 31,180 | -12.30(-5.46%) |
May 10, 2019 | 211.50 | 226.20 | 210.00 | 225.30 | 42,750 | +17.10(+8.21%) |
May 09, 2019 | 223.20 | 225.00 | 202.80 | 208.20 | 50,956 | -18.90(-8.32%) |
May 08, 2019 | 217.80 | 239.70 | 216.30 | 227.10 | 31,488 | +8.40(+3.84%) |
May 07, 2019 | 225.30 | 228.60 | 214.80 | 218.70 | 22,828 | -5.10(-2.28%) |
May 06, 2019 | 220.80 | 231.30 | 220.50 | 223.80 | 50,782 | -1.20(-0.53%) |
May 03, 2019 | 214.20 | 225.30 | 211.50 | 225.00 | 30,490 | +12.00(+5.63%) |
May 02, 2019 | 211.80 | 216.00 | 207.90 | 213.00 | 19,920 | +0.30(+0.14%) |
May 01, 2019 | 214.20 | 215.70 | 210.60 | 212.70 | 20,619 | -1.50(-0.70%) |
Apr 30, 2019 | 222.90 | 225.30 | 212.40 | 214.20 | 30,553 | -7.80(-3.51%) |
Apr 29, 2019 | 222.60 | 225.30 | 219.30 | 222.00 | 27,186 | +0.90(+0.41%) |
Apr 26, 2019 | 215.10 | 221.40 | 211.50 | 221.10 | 23,196 | +6.00(+2.79%) |
Apr 25, 2019 | 212.70 | 216.90 | 210.60 | 215.10 | 12,455 | +0.60(+0.28%) |
Apr 24, 2019 | 219.00 | 219.90 | 210.30 | 214.50 | 18,694 | -5.40(-2.46%) |
Apr 23, 2019 | 207.60 | 221.40 | 207.30 | 219.90 | 51,274 | +11.40(+5.47%) |
Apr 22, 2019 | 211.50 | 214.20 | 205.20 | 208.50 | 35,418 | -2.70(-1.28%) |
Apr 18, 2019 | 213.60 | 218.10 | 201.00 | 211.20 | 55,486 | +3.30(+1.59%) |
Apr 17, 2019 | 217.80 | 217.80 | 205.50 | 207.90 | 36,671 | -8.40(-3.88%) |
Apr 16, 2019 | 216.00 | 220.50 | 213.90 | 216.30 | 26,305 | +1.50(+0.70%) |
Apr 15, 2019 | 209.70 | 216.90 | 208.50 | 214.80 | 43,351 | +5.40(+2.58%) |
Apr 12, 2019 | 213.30 | 215.40 | 207.00 | 209.40 | 29,546 | -2.40(-1.13%) |
Apr 11, 2019 | 210.60 | 212.70 | 207.60 | 211.80 | 25,332 | +1.50(+0.71%) |
Apr 10, 2019 | 213.90 | 217.20 | 209.10 | 210.30 | 38,499 | -2.40(-1.13%) |
Apr 09, 2019 | 219.90 | 224.40 | 211.50 | 212.70 | 56,716 | -7.80(-3.54%) |
Apr 08, 2019 | 238.80 | 241.50 | 218.40 | 220.50 | 75,351 | -13.50(-5.77%) |
Apr 05, 2019 | 221.40 | 242.70 | 216.30 | 234.00 | 182,950 | +21.60(+10.17%) |
Apr 04, 2019 | 211.50 | 214.20 | 205.20 | 212.40 | 23,784 | +0.60(+0.28%) |
Apr 03, 2019 | 218.10 | 218.10 | 210.30 | 211.80 | 16,657 | -5.10(-2.35%) |
Apr 02, 2019 | 219.00 | 225.00 | 215.10 | 216.90 | 34,463 | -2.70(-1.23%) |
Apr 01, 2019 | 209.10 | 220.50 | 208.50 | 219.60 | 31,672 | +11.10(+5.32%) |
Mar 29, 2019 | 209.70 | 212.40 | 206.10 | 208.50 | 18,743 | +0.30(+0.14%) |
Mar 28, 2019 | 208.50 | 212.10 | 203.10 | 208.20 | 20,342 | +0.00(+0.00%) |
Mar 27, 2019 | 213.90 | 215.70 | 199.80 | 208.20 | 30,687 | -7.20(-3.34%) |
Mar 26, 2019 | 218.40 | 220.20 | 210.90 | 215.40 | 28,157 | -2.10(-0.97%) |
Mar 25, 2019 | 211.50 | 221.40 | 211.50 | 217.50 | 34,413 | +6.00(+2.84%) |
Mar 22, 2019 | 229.50 | 230.10 | 210.90 | 211.50 | 47,460 | -18.90(-8.20%) |
Mar 21, 2019 | 216.90 | 231.90 | 216.90 | 230.40 | 59,215 | +12.60(+5.79%) |
Mar 20, 2019 | 227.40 | 229.20 | 207.00 | 217.80 | 70,147 | -6.30(-2.81%) |
Mar 19, 2019 | 220.50 | 234.30 | 218.70 | 224.10 | 139,148 | +18.00(+8.73%) |
Mar 18, 2019 | 199.80 | 208.20 | 197.10 | 206.10 | 47,856 | +5.10(+2.54%) |
Mar 15, 2019 | 206.40 | 213.30 | 195.60 | 201.00 | 83,746 | -3.90(-1.90%) |
Mar 14, 2019 | 194.70 | 210.00 | 193.50 | 204.90 | 74,845 | +9.30(+4.75%) |
Mar 13, 2019 | 182.40 | 198.60 | 182.40 | 195.60 | 72,252 | +13.80(+7.59%) |
Mar 12, 2019 | 177.90 | 195.73 | 168.90 | 181.80 | 101,637 | +0.90(+0.50%) |
Mar 11, 2019 | 175.50 | 183.30 | 173.70 | 180.90 | 47,817 | +5.10(+2.90%) |
Mar 08, 2019 | 175.80 | 188.10 | 168.60 | 175.80 | 64,900 | -1.20(-0.68%) |
Mar 07, 2019 | 174.60 | 182.40 | 173.10 | 177.00 | 41,419 | +2.10(+1.20%) |
Mar 06, 2019 | 174.00 | 185.40 | 169.80 | 174.90 | 90,063 | +2.10(+1.22%) |
Mar 05, 2019 | 181.80 | 183.60 | 171.60 | 172.80 | 90,332 | -9.90(-5.42%) |
Mar 04, 2019 | 190.80 | 193.20 | 176.10 | 182.70 | 109,472 | -6.30(-3.33%) |