Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 222.74 | 226.16 | 221.86 | 225.07 | 375,550 | +2.04(+0.91%) |
May 30, 2019 | 222.58 | 223.67 | 221.75 | 223.04 | 319,160 | +0.72(+0.32%) |
May 29, 2019 | 221.88 | 222.63 | 219.53 | 222.32 | 444,111 | +0.52(+0.23%) |
May 28, 2019 | 225.76 | 226.89 | 221.54 | 221.80 | 1,165,179 | -4.05(-1.79%) |
May 24, 2019 | 227.81 | 228.63 | 225.26 | 225.85 | 353,543 | -1.53(-0.67%) |
May 23, 2019 | 225.39 | 227.46 | 224.08 | 227.37 | 409,548 | +1.15(+0.51%) |
May 22, 2019 | 224.72 | 226.32 | 224.09 | 226.22 | 409,623 | +0.90(+0.40%) |
May 21, 2019 | 226.17 | 228.39 | 223.80 | 225.32 | 441,962 | -0.16(-0.07%) |
May 20, 2019 | 224.35 | 227.25 | 223.31 | 225.48 | 474,255 | +1.13(+0.50%) |
May 17, 2019 | 224.16 | 225.69 | 223.40 | 224.35 | 1,103,785 | -1.05(-0.46%) |
May 16, 2019 | 224.72 | 227.44 | 224.72 | 225.40 | 472,029 | +1.05(+0.47%) |
May 15, 2019 | 223.45 | 225.62 | 222.49 | 224.35 | 329,615 | -0.17(-0.08%) |
May 14, 2019 | 222.56 | 225.93 | 222.56 | 224.53 | 373,460 | +1.71(+0.77%) |
May 13, 2019 | 221.96 | 224.06 | 220.86 | 222.82 | 411,995 | -1.97(-0.88%) |
May 10, 2019 | 221.03 | 224.98 | 221.03 | 224.79 | 316,142 | +2.78(+1.25%) |
May 09, 2019 | 218.09 | 222.84 | 216.44 | 222.00 | 379,352 | +3.41(+1.56%) |
May 08, 2019 | 223.28 | 225.06 | 218.37 | 218.60 | 633,482 | -4.52(-2.02%) |
May 07, 2019 | 216.55 | 225.52 | 216.10 | 223.12 | 661,970 | +8.22(+3.83%) |
May 06, 2019 | 213.28 | 216.41 | 213.28 | 214.89 | 327,516 | -0.79(-0.36%) |
May 03, 2019 | 214.65 | 215.95 | 213.57 | 215.68 | 326,211 | +1.69(+0.79%) |
May 02, 2019 | 214.08 | 216.05 | 212.89 | 213.99 | 296,592 | +0.30(+0.14%) |
May 01, 2019 | 212.91 | 215.86 | 212.91 | 213.69 | 325,755 | +0.87(+0.41%) |
Apr 30, 2019 | 209.23 | 212.99 | 208.33 | 212.82 | 358,467 | +3.79(+1.81%) |
Apr 29, 2019 | 208.76 | 210.69 | 208.76 | 209.04 | 214,313 | +0.54(+0.26%) |
Apr 26, 2019 | 206.09 | 208.95 | 205.21 | 208.49 | 298,658 | +2.00(+0.97%) |
Apr 25, 2019 | 208.14 | 208.67 | 205.04 | 206.50 | 313,008 | -2.51(-1.20%) |
Apr 24, 2019 | 207.64 | 209.99 | 207.58 | 209.01 | 246,258 | +1.36(+0.66%) |
Apr 23, 2019 | 207.14 | 208.49 | 206.10 | 207.65 | 263,933 | +1.14(+0.55%) |
Apr 22, 2019 | 206.37 | 206.94 | 205.52 | 206.51 | 134,712 | -0.48(-0.23%) |
Apr 18, 2019 | 206.59 | 208.11 | 206.21 | 206.99 | 264,244 | +0.32(+0.15%) |
Apr 17, 2019 | 207.70 | 207.71 | 205.61 | 206.67 | 220,694 | -0.55(-0.27%) |
Apr 16, 2019 | 204.51 | 207.76 | 204.51 | 207.22 | 250,828 | +2.79(+1.37%) |
Apr 15, 2019 | 206.01 | 206.01 | 203.31 | 204.43 | 224,331 | -0.12(-0.06%) |
Apr 12, 2019 | 201.98 | 205.22 | 201.81 | 204.54 | 365,604 | +4.00(+2.00%) |
Apr 11, 2019 | 196.94 | 201.19 | 196.69 | 200.54 | 401,958 | +4.61(+2.35%) |
Apr 10, 2019 | 193.89 | 195.97 | 193.56 | 195.93 | 365,238 | +1.92(+0.99%) |
Apr 09, 2019 | 197.00 | 197.00 | 193.27 | 194.02 | 346,712 | -2.94(-1.49%) |
Apr 08, 2019 | 195.71 | 197.98 | 195.01 | 196.95 | 251,372 | +1.47(+0.75%) |
Apr 05, 2019 | 194.53 | 195.62 | 194.43 | 195.48 | 218,433 | +0.92(+0.47%) |
Apr 04, 2019 | 195.33 | 196.52 | 194.24 | 194.56 | 184,669 | -0.77(-0.39%) |
Apr 03, 2019 | 195.34 | 195.44 | 193.75 | 195.33 | 273,053 | +1.13(+0.58%) |
Apr 02, 2019 | 196.67 | 196.79 | 194.20 | 194.20 | 263,276 | -2.20(-1.12%) |
Apr 01, 2019 | 195.72 | 197.41 | 195.31 | 196.40 | 256,758 | +1.24(+0.63%) |
Mar 29, 2019 | 194.97 | 195.48 | 193.97 | 195.16 | 238,351 | +0.53(+0.27%) |
Mar 28, 2019 | 192.51 | 194.94 | 192.51 | 194.63 | 272,550 | +0.65(+0.34%) |
Mar 27, 2019 | 194.85 | 196.20 | 193.83 | 193.98 | 240,146 | -0.75(-0.39%) |
Mar 26, 2019 | 194.98 | 195.44 | 193.98 | 194.73 | 244,371 | +0.61(+0.32%) |
Mar 25, 2019 | 194.45 | 195.19 | 193.51 | 194.12 | 273,165 | -0.17(-0.09%) |
Mar 22, 2019 | 194.08 | 196.47 | 194.04 | 194.29 | 382,645 | -0.44(-0.23%) |
Mar 21, 2019 | 190.81 | 195.21 | 189.90 | 194.73 | 246,907 | +3.19(+1.67%) |
Mar 20, 2019 | 197.46 | 197.93 | 191.27 | 191.54 | 415,924 | -6.27(-3.17%) |
Mar 19, 2019 | 199.51 | 200.42 | 197.44 | 197.81 | 200,980 | -1.36(-0.68%) |
Mar 18, 2019 | 198.74 | 200.17 | 198.74 | 199.17 | 264,552 | +1.21(+0.61%) |
Mar 15, 2019 | 197.47 | 200.32 | 197.18 | 197.96 | 659,283 | +0.04(+0.02%) |
Mar 14, 2019 | 197.52 | 198.63 | 197.12 | 197.92 | 243,393 | +0.63(+0.32%) |
Mar 13, 2019 | 197.46 | 199.18 | 197.14 | 197.29 | 304,404 | +0.07(+0.04%) |
Mar 12, 2019 | 197.57 | 199.07 | 197.03 | 197.22 | 365,164 | +0.27(+0.14%) |
Mar 11, 2019 | 196.24 | 198.35 | 195.64 | 196.94 | 315,764 | +1.04(+0.53%) |
Mar 08, 2019 | 195.69 | 197.08 | 195.14 | 195.91 | 311,715 | -1.23(-0.62%) |
Mar 07, 2019 | 200.61 | 200.61 | 197.10 | 197.13 | 283,910 | -3.59(-1.79%) |
Mar 06, 2019 | 202.21 | 203.71 | 200.70 | 200.72 | 277,880 | -0.83(-0.41%) |
Mar 05, 2019 | 201.90 | 203.26 | 201.43 | 201.55 | 329,950 | -0.41(-0.20%) |
Mar 04, 2019 | 202.19 | 203.69 | 199.84 | 201.96 | 233,139 | -0.46(-0.23%) |