Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 206.62 | 206.72 | 204.25 | 204.81 | 1,143,996 | -3.14(-1.51%) |
May 30, 2019 | 207.37 | 210.32 | 207.04 | 207.95 | 766,251 | +0.59(+0.29%) |
May 29, 2019 | 205.15 | 208.72 | 205.11 | 207.36 | 1,275,687 | +1.93(+0.94%) |
May 28, 2019 | 205.28 | 208.09 | 205.03 | 205.43 | 1,639,180 | +0.73(+0.36%) |
May 24, 2019 | 205.65 | 205.65 | 202.36 | 204.70 | 1,335,411 | +0.32(+0.16%) |
May 23, 2019 | 206.45 | 206.73 | 203.02 | 204.37 | 1,069,950 | -3.45(-1.66%) |
May 22, 2019 | 207.03 | 210.44 | 206.97 | 207.82 | 1,348,911 | +0.64(+0.31%) |
May 21, 2019 | 206.85 | 207.46 | 204.13 | 207.18 | 1,776,609 | +4.87(+2.41%) |
May 20, 2019 | 202.40 | 203.77 | 201.14 | 202.31 | 1,117,715 | -1.06(-0.52%) |
May 17, 2019 | 203.65 | 205.63 | 202.96 | 203.37 | 1,766,064 | -2.24(-1.09%) |
May 16, 2019 | 203.31 | 206.67 | 199.34 | 205.62 | 926,926 | +3.41(+1.69%) |
May 15, 2019 | 201.20 | 203.75 | 200.42 | 202.21 | 1,290,538 | -0.11(-0.05%) |
May 14, 2019 | 199.87 | 204.97 | 199.87 | 202.31 | 1,155,586 | +3.01(+1.51%) |
May 13, 2019 | 201.68 | 202.18 | 196.68 | 199.30 | 1,610,601 | -5.40(-2.64%) |
May 10, 2019 | 202.85 | 205.03 | 200.00 | 204.70 | 942,557 | +1.16(+0.57%) |
May 09, 2019 | 202.93 | 204.13 | 201.04 | 203.54 | 1,393,953 | -1.54(-0.75%) |
May 08, 2019 | 203.78 | 206.93 | 203.76 | 205.08 | 1,300,559 | +0.12(+0.06%) |
May 07, 2019 | 207.79 | 207.79 | 203.04 | 204.96 | 1,129,339 | -4.79(-2.28%) |
May 06, 2019 | 204.35 | 210.15 | 203.99 | 209.74 | 1,018,841 | +1.65(+0.79%) |
May 03, 2019 | 207.28 | 208.79 | 205.74 | 208.09 | 1,182,018 | +0.68(+0.33%) |
May 02, 2019 | 206.28 | 209.93 | 203.18 | 207.41 | 1,438,220 | -2.18(-1.04%) |
May 01, 2019 | 211.06 | 212.02 | 209.44 | 209.59 | 1,166,341 | -1.16(-0.55%) |
Apr 30, 2019 | 210.11 | 210.94 | 208.86 | 210.74 | 1,116,330 | +0.92(+0.44%) |
Apr 29, 2019 | 210.28 | 210.99 | 209.60 | 209.83 | 1,063,907 | -0.54(-0.26%) |
Apr 26, 2019 | 209.35 | 210.40 | 207.76 | 210.37 | 591,689 | +1.02(+0.49%) |
Apr 25, 2019 | 208.09 | 209.98 | 206.94 | 209.35 | 681,669 | +0.78(+0.38%) |
Apr 24, 2019 | 206.47 | 209.35 | 206.47 | 208.57 | 902,053 | +0.37(+0.18%) |
Apr 23, 2019 | 207.24 | 208.25 | 206.20 | 208.19 | 1,108,873 | +0.79(+0.38%) |
Apr 22, 2019 | 206.69 | 207.98 | 206.35 | 207.40 | 913,971 | -0.04(-0.02%) |
Apr 18, 2019 | 205.41 | 207.77 | 204.46 | 207.44 | 794,294 | +1.73(+0.84%) |
Apr 17, 2019 | 207.89 | 207.89 | 204.67 | 205.71 | 680,116 | -1.49(-0.72%) |
Apr 16, 2019 | 207.39 | 208.15 | 206.98 | 207.20 | 636,012 | +0.46(+0.22%) |
Apr 15, 2019 | 205.75 | 206.80 | 204.93 | 206.74 | 698,539 | +1.47(+0.72%) |
Apr 12, 2019 | 205.05 | 205.27 | 203.64 | 205.27 | 830,313 | +1.72(+0.84%) |
Apr 11, 2019 | 204.52 | 204.52 | 203.09 | 203.55 | 1,469,704 | +0.43(+0.21%) |
Apr 10, 2019 | 205.68 | 206.01 | 202.88 | 203.12 | 890,223 | -2.03(-0.99%) |
Apr 09, 2019 | 202.87 | 205.58 | 202.48 | 205.16 | 1,036,666 | +1.11(+0.54%) |
Apr 08, 2019 | 204.66 | 204.86 | 203.14 | 204.05 | 664,137 | -0.84(-0.41%) |
Apr 05, 2019 | 204.00 | 205.33 | 203.50 | 204.89 | 778,379 | +1.80(+0.88%) |
Apr 04, 2019 | 204.39 | 204.64 | 202.91 | 203.09 | 633,692 | -0.91(-0.44%) |
Apr 03, 2019 | 204.86 | 205.27 | 203.43 | 204.00 | 938,617 | +0.36(+0.18%) |
Apr 02, 2019 | 203.44 | 203.91 | 200.72 | 203.64 | 753,755 | +0.31(+0.15%) |
Apr 01, 2019 | 202.49 | 204.02 | 201.83 | 203.33 | 1,189,416 | +2.25(+1.12%) |
Mar 29, 2019 | 199.60 | 201.78 | 198.73 | 201.09 | 1,465,978 | +2.76(+1.39%) |
Mar 28, 2019 | 196.63 | 198.58 | 196.26 | 198.33 | 749,691 | +2.37(+1.21%) |
Mar 27, 2019 | 196.55 | 197.37 | 195.06 | 195.96 | 1,147,329 | -0.91(-0.46%) |
Mar 26, 2019 | 196.89 | 197.52 | 195.43 | 196.87 | 853,399 | +1.07(+0.55%) |
Mar 25, 2019 | 196.77 | 196.83 | 194.70 | 195.80 | 796,670 | -0.46(-0.23%) |
Mar 22, 2019 | 198.00 | 199.42 | 196.00 | 196.26 | 924,129 | -4.09(-2.04%) |
Mar 21, 2019 | 196.09 | 201.08 | 195.33 | 200.34 | 1,335,612 | +3.33(+1.69%) |
Mar 20, 2019 | 197.56 | 198.73 | 195.54 | 197.01 | 1,607,051 | -1.51(-0.76%) |
Mar 19, 2019 | 198.09 | 199.33 | 197.05 | 198.52 | 2,147,529 | +2.04(+1.04%) |
Mar 18, 2019 | 194.30 | 197.44 | 194.30 | 196.47 | 1,862,122 | +2.43(+1.25%) |
Mar 15, 2019 | 192.59 | 194.13 | 191.38 | 194.05 | 2,144,050 | +1.51(+0.78%) |
Mar 14, 2019 | 190.81 | 192.59 | 190.04 | 192.54 | 1,491,025 | +1.81(+0.95%) |
Mar 13, 2019 | 188.02 | 191.15 | 187.78 | 190.73 | 1,168,034 | +2.10(+1.11%) |
Mar 12, 2019 | 188.91 | 189.49 | 188.32 | 188.62 | 1,099,797 | +0.25(+0.13%) |
Mar 11, 2019 | 188.28 | 189.71 | 187.79 | 188.38 | 896,343 | +0.87(+0.46%) |
Mar 08, 2019 | 186.28 | 187.76 | 186.23 | 187.51 | 695,662 | -0.14(-0.08%) |
Mar 07, 2019 | 187.72 | 188.07 | 186.19 | 187.65 | 1,154,909 | -0.80(-0.43%) |
Mar 06, 2019 | 189.12 | 189.77 | 187.30 | 188.45 | 931,965 | -0.61(-0.32%) |
Mar 05, 2019 | 191.38 | 191.90 | 189.00 | 189.06 | 982,540 | -1.84(-0.97%) |
Mar 04, 2019 | 193.86 | 194.34 | 189.47 | 190.91 | 1,067,078 | -1.86(-0.97%) |