Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 209.80 | 211.23 | 209.38 | 210.16 | 360,776 | -1.68(-0.79%) |
May 30, 2019 | 210.41 | 212.93 | 210.28 | 211.84 | 364,992 | +1.57(+0.75%) |
May 29, 2019 | 209.35 | 210.74 | 208.15 | 210.27 | 414,449 | +1.18(+0.57%) |
May 28, 2019 | 211.18 | 212.13 | 209.01 | 209.08 | 724,796 | -1.72(-0.81%) |
May 24, 2019 | 213.04 | 213.85 | 210.68 | 210.80 | 458,834 | -1.61(-0.76%) |
May 23, 2019 | 212.80 | 213.21 | 211.46 | 212.41 | 382,985 | -1.98(-0.92%) |
May 22, 2019 | 214.69 | 215.39 | 214.00 | 214.39 | 356,514 | -0.68(-0.32%) |
May 21, 2019 | 213.21 | 215.67 | 212.74 | 215.07 | 601,655 | +3.44(+1.63%) |
May 20, 2019 | 209.81 | 212.24 | 209.65 | 211.63 | 286,741 | -0.04(-0.02%) |
May 17, 2019 | 210.77 | 213.48 | 210.15 | 211.67 | 370,276 | -0.28(-0.13%) |
May 16, 2019 | 210.26 | 213.04 | 209.97 | 211.95 | 373,912 | +2.06(+0.98%) |
May 15, 2019 | 206.95 | 210.75 | 206.52 | 209.90 | 447,321 | +1.40(+0.67%) |
May 14, 2019 | 205.78 | 209.89 | 205.00 | 208.50 | 385,985 | +3.38(+1.65%) |
May 13, 2019 | 206.50 | 208.59 | 204.53 | 205.11 | 613,886 | -6.00(-2.84%) |
May 10, 2019 | 208.24 | 211.84 | 206.30 | 211.11 | 423,263 | +1.25(+0.60%) |
May 09, 2019 | 206.70 | 210.25 | 205.01 | 209.86 | 371,042 | +1.51(+0.72%) |
May 08, 2019 | 208.04 | 210.52 | 207.09 | 208.35 | 567,799 | +1.01(+0.49%) |
May 07, 2019 | 208.69 | 210.56 | 206.20 | 207.34 | 572,986 | -3.84(-1.82%) |
May 06, 2019 | 206.88 | 212.20 | 206.88 | 211.18 | 439,688 | -0.03(-0.01%) |
May 03, 2019 | 207.84 | 211.40 | 206.93 | 211.20 | 481,738 | +2.98(+1.43%) |
May 02, 2019 | 204.06 | 208.38 | 204.06 | 208.22 | 512,836 | +3.53(+1.72%) |
May 01, 2019 | 206.16 | 207.50 | 204.69 | 204.69 | 404,763 | -1.02(-0.50%) |
Apr 30, 2019 | 205.09 | 205.82 | 204.36 | 205.72 | 602,754 | +0.26(+0.12%) |
Apr 29, 2019 | 205.21 | 206.38 | 204.69 | 205.46 | 518,599 | +0.09(+0.04%) |
Apr 26, 2019 | 204.82 | 206.02 | 203.22 | 205.38 | 284,462 | +1.88(+0.92%) |
Apr 25, 2019 | 203.02 | 204.06 | 202.11 | 203.50 | 578,771 | -0.95(-0.46%) |
Apr 24, 2019 | 202.43 | 204.64 | 201.87 | 204.45 | 524,205 | +2.27(+1.12%) |
Apr 23, 2019 | 200.40 | 202.45 | 199.31 | 202.18 | 352,241 | +2.49(+1.25%) |
Apr 22, 2019 | 200.72 | 201.76 | 199.31 | 199.68 | 310,071 | -2.76(-1.36%) |
Apr 18, 2019 | 199.87 | 202.51 | 198.90 | 202.44 | 620,223 | +3.54(+1.78%) |
Apr 17, 2019 | 198.98 | 199.69 | 197.50 | 198.90 | 436,114 | +0.58(+0.29%) |
Apr 16, 2019 | 197.46 | 198.73 | 197.37 | 198.32 | 293,221 | +1.04(+0.53%) |
Apr 15, 2019 | 196.59 | 197.65 | 195.65 | 197.28 | 447,221 | +0.79(+0.40%) |
Apr 12, 2019 | 195.53 | 196.59 | 193.23 | 196.49 | 432,129 | +1.83(+0.94%) |
Apr 11, 2019 | 194.25 | 194.90 | 192.78 | 194.66 | 338,316 | +0.47(+0.24%) |
Apr 10, 2019 | 194.19 | 194.94 | 192.76 | 194.19 | 289,339 | +0.23(+0.12%) |
Apr 09, 2019 | 194.42 | 195.71 | 193.52 | 193.96 | 317,213 | -1.50(-0.77%) |
Apr 08, 2019 | 194.61 | 195.68 | 193.04 | 195.46 | 358,934 | -0.06(-0.03%) |
Apr 05, 2019 | 195.30 | 196.65 | 194.63 | 195.51 | 232,108 | +0.98(+0.50%) |
Apr 04, 2019 | 197.20 | 197.20 | 193.97 | 194.54 | 295,559 | -1.94(-0.99%) |
Apr 03, 2019 | 195.93 | 197.15 | 195.45 | 196.48 | 430,195 | +1.23(+0.63%) |
Apr 02, 2019 | 194.40 | 195.50 | 193.91 | 195.25 | 419,395 | +1.05(+0.54%) |
Apr 01, 2019 | 193.47 | 194.56 | 192.65 | 194.20 | 556,467 | +2.72(+1.42%) |
Mar 29, 2019 | 191.42 | 191.86 | 189.52 | 191.48 | 410,596 | +1.40(+0.74%) |
Mar 28, 2019 | 189.02 | 190.33 | 188.10 | 190.08 | 316,808 | +1.48(+0.78%) |
Mar 27, 2019 | 189.07 | 190.68 | 187.68 | 188.60 | 409,661 | -0.29(-0.16%) |
Mar 26, 2019 | 188.06 | 189.11 | 187.36 | 188.89 | 477,223 | +2.24(+1.20%) |
Mar 25, 2019 | 183.91 | 187.00 | 181.82 | 186.66 | 1,236,652 | +2.34(+1.27%) |
Mar 22, 2019 | 192.24 | 193.28 | 183.56 | 184.32 | 1,635,632 | -12.86(-6.52%) |
Mar 21, 2019 | 193.27 | 197.49 | 193.27 | 197.17 | 883,232 | +2.78(+1.43%) |
Mar 20, 2019 | 196.31 | 196.96 | 193.87 | 194.40 | 492,683 | -1.26(-0.64%) |
Mar 19, 2019 | 196.95 | 197.36 | 195.16 | 195.66 | 444,034 | -0.97(-0.49%) |
Mar 18, 2019 | 195.16 | 196.96 | 194.82 | 196.62 | 485,451 | +1.89(+0.97%) |
Mar 15, 2019 | 194.13 | 196.30 | 193.78 | 194.74 | 1,184,081 | +0.62(+0.32%) |
Mar 14, 2019 | 194.32 | 194.72 | 193.01 | 194.11 | 721,765 | -0.60(-0.31%) |
Mar 13, 2019 | 193.93 | 195.30 | 193.37 | 194.71 | 573,119 | +1.36(+0.70%) |
Mar 12, 2019 | 193.75 | 194.13 | 191.82 | 193.35 | 513,015 | -0.22(-0.11%) |
Mar 11, 2019 | 191.15 | 193.88 | 189.45 | 193.57 | 777,117 | +2.84(+1.49%) |
Mar 08, 2019 | 190.52 | 191.09 | 189.20 | 190.73 | 500,210 | -1.15(-0.60%) |
Mar 07, 2019 | 192.48 | 192.80 | 189.65 | 191.88 | 606,660 | -0.65(-0.34%) |
Mar 06, 2019 | 194.41 | 195.00 | 192.47 | 192.53 | 460,284 | -2.04(-1.05%) |
Mar 05, 2019 | 196.04 | 196.18 | 194.50 | 194.57 | 562,281 | -1.16(-0.59%) |
Mar 04, 2019 | 198.12 | 198.61 | 194.68 | 195.72 | 404,138 | -1.67(-0.84%) |