Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 189.66 | 191.69 | 188.01 | 188.94 | 303,200 | -3.40(-1.77%) |
May 30, 2019 | 192.48 | 194.91 | 191.53 | 192.34 | 250,015 | +0.07(+0.04%) |
May 29, 2019 | 194.29 | 194.80 | 191.04 | 192.27 | 247,179 | -3.70(-1.89%) |
May 28, 2019 | 198.17 | 200.03 | 195.56 | 195.97 | 370,903 | -1.60(-0.81%) |
May 24, 2019 | 197.49 | 199.94 | 197.07 | 197.57 | 265,900 | +2.04(+1.04%) |
May 23, 2019 | 199.78 | 200.53 | 194.82 | 195.53 | 373,313 | -7.65(-3.77%) |
May 22, 2019 | 204.29 | 206.64 | 203.16 | 203.18 | 200,416 | -1.62(-0.79%) |
May 21, 2019 | 203.02 | 206.65 | 202.94 | 204.80 | 265,420 | +3.39(+1.68%) |
May 20, 2019 | 200.31 | 203.52 | 198.35 | 201.41 | 195,443 | -0.50(-0.25%) |
May 17, 2019 | 200.38 | 203.10 | 200.14 | 201.91 | 197,700 | -0.83(-0.41%) |
May 16, 2019 | 200.65 | 204.64 | 200.30 | 202.74 | 306,894 | +3.18(+1.59%) |
May 15, 2019 | 197.65 | 201.93 | 195.99 | 199.56 | 186,700 | -0.23(-0.12%) |
May 14, 2019 | 198.57 | 201.70 | 197.18 | 199.79 | 436,180 | +1.98(+1.00%) |
May 13, 2019 | 199.96 | 202.12 | 197.06 | 197.81 | 398,634 | -8.66(-4.19%) |
May 10, 2019 | 202.68 | 207.35 | 202.05 | 206.47 | 269,900 | +2.56(+1.26%) |
May 09, 2019 | 200.00 | 204.60 | 198.02 | 203.91 | 310,970 | +0.66(+0.32%) |
May 08, 2019 | 201.61 | 204.64 | 200.65 | 203.25 | 276,996 | +1.40(+0.69%) |
May 07, 2019 | 206.68 | 208.98 | 200.04 | 201.85 | 268,923 | -6.61(-3.17%) |
May 06, 2019 | 203.87 | 209.80 | 203.33 | 208.46 | 359,985 | +0.37(+0.18%) |
May 03, 2019 | 205.97 | 208.19 | 204.83 | 208.09 | 279,900 | +3.85(+1.89%) |
May 02, 2019 | 205.02 | 207.99 | 199.28 | 204.24 | 536,328 | -3.73(-1.79%) |
May 01, 2019 | 210.86 | 212.12 | 207.97 | 207.97 | 248,837 | -2.33(-1.11%) |
Apr 30, 2019 | 210.00 | 211.41 | 208.45 | 210.30 | 245,022 | +0.92(+0.44%) |
Apr 29, 2019 | 208.67 | 210.43 | 208.45 | 209.38 | 272,245 | +1.79(+0.86%) |
Apr 26, 2019 | 207.67 | 209.26 | 206.61 | 207.59 | 238,600 | +0.35(+0.17%) |
Apr 25, 2019 | 208.00 | 208.93 | 206.16 | 207.24 | 233,898 | -0.97(-0.47%) |
Apr 24, 2019 | 208.87 | 209.35 | 207.35 | 208.21 | 252,468 | -0.54(-0.26%) |
Apr 23, 2019 | 205.82 | 209.13 | 205.31 | 208.75 | 219,409 | +3.78(+1.84%) |
Apr 22, 2019 | 201.68 | 205.35 | 201.31 | 204.97 | 200,683 | +2.63(+1.30%) |
Apr 18, 2019 | 201.27 | 203.00 | 198.75 | 202.34 | 208,500 | +1.26(+0.63%) |
Apr 17, 2019 | 203.34 | 203.75 | 200.59 | 201.08 | 335,921 | -1.17(-0.58%) |
Apr 16, 2019 | 204.32 | 204.52 | 201.81 | 202.25 | 281,510 | -1.13(-0.56%) |
Apr 15, 2019 | 202.55 | 203.77 | 201.94 | 203.38 | 173,461 | +0.80(+0.39%) |
Apr 12, 2019 | 201.78 | 203.14 | 200.30 | 202.58 | 196,000 | +2.17(+1.08%) |
Apr 11, 2019 | 199.23 | 201.02 | 198.07 | 200.41 | 258,583 | +1.63(+0.82%) |
Apr 10, 2019 | 198.50 | 199.79 | 198.34 | 198.78 | 269,033 | +0.38(+0.19%) |
Apr 09, 2019 | 198.85 | 199.81 | 198.09 | 198.40 | 153,336 | -1.10(-0.55%) |
Apr 08, 2019 | 197.18 | 199.50 | 195.34 | 199.50 | 207,073 | +1.67(+0.84%) |
Apr 05, 2019 | 199.34 | 199.64 | 194.97 | 197.83 | 177,300 | +0.84(+0.43%) |
Apr 04, 2019 | 198.45 | 198.93 | 195.29 | 196.99 | 271,249 | -1.06(-0.54%) |
Apr 03, 2019 | 197.08 | 199.41 | 196.70 | 198.05 | 316,229 | +1.09(+0.55%) |
Apr 02, 2019 | 196.89 | 197.43 | 195.39 | 196.96 | 359,053 | +0.88(+0.45%) |
Apr 01, 2019 | 193.52 | 196.19 | 192.65 | 196.08 | 351,771 | +4.09(+2.13%) |
Mar 29, 2019 | 192.50 | 193.28 | 191.15 | 191.99 | 396,800 | +0.91(+0.48%) |
Mar 28, 2019 | 188.71 | 191.25 | 188.41 | 191.08 | 195,104 | +2.82(+1.50%) |
Mar 27, 2019 | 188.44 | 189.81 | 185.55 | 188.26 | 183,606 | -0.07(-0.04%) |
Mar 26, 2019 | 187.67 | 190.17 | 186.74 | 188.33 | 335,860 | +2.56(+1.38%) |
Mar 25, 2019 | 184.65 | 186.83 | 183.50 | 185.77 | 367,029 | +1.27(+0.69%) |
Mar 22, 2019 | 189.00 | 189.90 | 184.49 | 184.50 | 359,300 | -6.54(-3.42%) |
Mar 21, 2019 | 185.00 | 193.00 | 182.20 | 191.04 | 586,987 | +6.23(+3.37%) |
Mar 20, 2019 | 186.05 | 186.85 | 183.41 | 184.81 | 650,168 | -1.39(-0.75%) |
Mar 19, 2019 | 182.87 | 187.46 | 182.87 | 186.20 | 526,225 | +3.92(+2.15%) |
Mar 18, 2019 | 181.33 | 183.84 | 180.53 | 182.28 | 399,698 | +0.98(+0.54%) |
Mar 15, 2019 | 180.30 | 182.37 | 180.08 | 181.30 | 361,000 | +1.24(+0.69%) |
Mar 14, 2019 | 179.08 | 180.86 | 178.56 | 180.06 | 336,443 | +0.24(+0.13%) |
Mar 13, 2019 | 177.96 | 181.53 | 177.48 | 179.82 | 398,278 | +3.38(+1.92%) |
Mar 12, 2019 | 175.44 | 177.90 | 174.49 | 176.44 | 373,862 | +1.23(+0.70%) |
Mar 11, 2019 | 173.98 | 175.22 | 173.79 | 175.21 | 239,220 | +2.03(+1.17%) |
Mar 08, 2019 | 171.14 | 173.28 | 170.27 | 173.18 | 302,000 | +0.10(+0.06%) |
Mar 07, 2019 | 174.50 | 177.28 | 172.13 | 173.08 | 238,365 | -1.80(-1.03%) |
Mar 06, 2019 | 177.58 | 178.16 | 174.57 | 174.88 | 252,085 | -3.01(-1.69%) |
Mar 05, 2019 | 180.13 | 180.13 | 177.62 | 177.89 | 273,822 | -1.55(-0.86%) |
Mar 04, 2019 | 181.00 | 182.00 | 177.63 | 179.44 | 339,604 | -1.12(-0.62%) |