Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 185.40 | 192.00 | 185.30 | 189.10 | 17,550 | +1.10(+0.59%) |
May 30, 2019 | 191.10 | 195.40 | 187.30 | 188.00 | 10,851 | -2.20(-1.16%) |
May 29, 2019 | 191.30 | 193.90 | 187.70 | 190.20 | 11,157 | -3.00(-1.55%) |
May 28, 2019 | 190.20 | 199.20 | 189.90 | 193.20 | 20,793 | +2.60(+1.36%) |
May 24, 2019 | 191.40 | 198.00 | 189.60 | 190.60 | 14,350 | +0.60(+0.32%) |
May 23, 2019 | 190.80 | 191.00 | 187.85 | 190.00 | 22,874 | -2.00(-1.04%) |
May 22, 2019 | 188.40 | 195.40 | 188.40 | 192.00 | 18,362 | +1.30(+0.68%) |
May 21, 2019 | 191.20 | 193.75 | 189.40 | 190.70 | 14,590 | +0.60(+0.32%) |
May 20, 2019 | 191.50 | 192.60 | 188.30 | 190.10 | 20,558 | -2.90(-1.50%) |
May 17, 2019 | 193.70 | 201.40 | 191.30 | 193.00 | 26,970 | -2.90(-1.48%) |
May 16, 2019 | 189.50 | 197.70 | 182.60 | 195.90 | 16,642 | +3.90(+2.03%) |
May 15, 2019 | 185.80 | 193.80 | 183.00 | 192.00 | 13,911 | +4.00(+2.13%) |
May 14, 2019 | 191.00 | 191.60 | 182.80 | 188.00 | 13,573 | -1.00(-0.53%) |
May 13, 2019 | 199.10 | 199.10 | 186.47 | 189.00 | 32,874 | -17.30(-8.39%) |
May 10, 2019 | 199.90 | 209.65 | 191.60 | 206.30 | 33,750 | +8.60(+4.35%) |
May 09, 2019 | 198.10 | 202.10 | 190.90 | 197.70 | 33,983 | -2.30(-1.15%) |
May 08, 2019 | 198.30 | 201.55 | 195.90 | 200.00 | 28,415 | +1.10(+0.55%) |
May 07, 2019 | 197.20 | 203.30 | 195.00 | 198.90 | 27,150 | +0.40(+0.20%) |
May 06, 2019 | 196.60 | 201.40 | 194.60 | 198.50 | 16,681 | -1.10(-0.55%) |
May 03, 2019 | 199.00 | 204.70 | 197.50 | 199.60 | 27,240 | +2.10(+1.06%) |
May 02, 2019 | 194.90 | 197.90 | 194.00 | 197.50 | 21,872 | +2.50(+1.28%) |
May 01, 2019 | 194.60 | 198.90 | 194.20 | 195.00 | 22,010 | +0.00(+0.00%) |
Apr 30, 2019 | 195.70 | 197.50 | 192.70 | 195.00 | 19,671 | -1.10(-0.56%) |
Apr 29, 2019 | 190.00 | 197.70 | 190.00 | 196.10 | 21,680 | +5.60(+2.94%) |
Apr 26, 2019 | 188.80 | 192.90 | 186.20 | 190.50 | 16,890 | +2.20(+1.17%) |
Apr 25, 2019 | 182.60 | 189.40 | 180.70 | 188.30 | 30,510 | +5.50(+3.01%) |
Apr 24, 2019 | 181.10 | 183.79 | 180.00 | 182.80 | 14,391 | +0.20(+0.11%) |
Apr 23, 2019 | 182.40 | 183.80 | 180.00 | 182.60 | 15,312 | +0.10(+0.05%) |
Apr 22, 2019 | 180.00 | 185.99 | 177.50 | 182.50 | 11,327 | +1.50(+0.83%) |
Apr 18, 2019 | 182.10 | 183.10 | 178.70 | 181.00 | 21,800 | -2.50(-1.36%) |
Apr 17, 2019 | 190.00 | 191.26 | 176.45 | 183.50 | 38,856 | -6.50(-3.42%) |
Apr 16, 2019 | 190.80 | 197.90 | 187.80 | 190.00 | 46,507 | +2.40(+1.28%) |
Apr 15, 2019 | 186.60 | 190.00 | 186.31 | 187.60 | 40,630 | +1.10(+0.59%) |
Apr 12, 2019 | 183.90 | 188.80 | 183.10 | 186.50 | 29,710 | +3.80(+2.08%) |
Apr 11, 2019 | 179.60 | 184.40 | 178.60 | 182.70 | 17,320 | +2.70(+1.50%) |
Apr 10, 2019 | 177.70 | 180.90 | 177.30 | 180.00 | 11,028 | +2.10(+1.18%) |
Apr 09, 2019 | 186.30 | 188.75 | 177.60 | 177.90 | 18,617 | -8.10(-4.35%) |
Apr 08, 2019 | 185.50 | 188.43 | 177.50 | 186.00 | 25,972 | -0.80(-0.43%) |
Apr 05, 2019 | 199.10 | 199.10 | 181.55 | 186.80 | 61,460 | -12.30(-6.18%) |
Apr 04, 2019 | 202.20 | 205.35 | 198.60 | 199.10 | 15,750 | -2.90(-1.44%) |
Apr 03, 2019 | 204.80 | 205.20 | 199.10 | 202.00 | 14,421 | -0.90(-0.44%) |
Apr 02, 2019 | 205.10 | 210.50 | 201.00 | 202.90 | 10,605 | -2.30(-1.12%) |
Apr 01, 2019 | 212.40 | 213.40 | 201.70 | 205.20 | 17,652 | -5.00(-2.38%) |
Mar 29, 2019 | 211.50 | 212.50 | 207.50 | 210.20 | 7,870 | +0.30(+0.14%) |
Mar 28, 2019 | 207.50 | 216.15 | 205.66 | 209.90 | 17,522 | +3.00(+1.45%) |
Mar 27, 2019 | 206.10 | 209.80 | 202.00 | 206.90 | 11,004 | -0.60(-0.29%) |
Mar 26, 2019 | 205.00 | 210.80 | 204.10 | 207.50 | 14,696 | +4.30(+2.12%) |
Mar 25, 2019 | 198.60 | 203.63 | 195.81 | 203.20 | 13,324 | +4.30(+2.16%) |
Mar 22, 2019 | 203.60 | 206.10 | 191.90 | 198.90 | 22,340 | -6.50(-3.16%) |
Mar 21, 2019 | 197.40 | 211.90 | 197.40 | 205.40 | 14,851 | +5.70(+2.85%) |
Mar 20, 2019 | 198.50 | 202.50 | 197.50 | 199.70 | 12,959 | +0.90(+0.45%) |
Mar 19, 2019 | 200.40 | 205.00 | 198.50 | 198.80 | 14,671 | -1.30(-0.65%) |
Mar 18, 2019 | 197.10 | 201.70 | 195.43 | 200.10 | 26,397 | +1.90(+0.96%) |
Mar 15, 2019 | 201.00 | 203.80 | 198.20 | 198.20 | 51,170 | -2.30(-1.15%) |
Mar 14, 2019 | 205.20 | 205.50 | 200.10 | 200.50 | 20,586 | -4.30(-2.10%) |
Mar 13, 2019 | 200.30 | 207.40 | 200.30 | 204.80 | 21,082 | +5.30(+2.66%) |
Mar 12, 2019 | 204.20 | 205.70 | 195.00 | 199.50 | 20,595 | -3.60(-1.77%) |
Mar 11, 2019 | 203.20 | 209.50 | 198.20 | 203.10 | 22,763 | -0.60(-0.29%) |
Mar 08, 2019 | 205.70 | 207.88 | 198.90 | 203.70 | 17,780 | -4.50(-2.16%) |
Mar 07, 2019 | 206.70 | 211.50 | 200.00 | 208.20 | 14,856 | +2.40(+1.17%) |
Mar 06, 2019 | 213.50 | 213.50 | 203.60 | 205.80 | 17,201 | -7.70(-3.61%) |
Mar 05, 2019 | 214.90 | 218.60 | 211.30 | 213.50 | 20,016 | -1.90(-0.88%) |
Mar 04, 2019 | 220.00 | 222.90 | 212.00 | 215.40 | 16,696 | -6.10(-2.75%) |