Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 197.60 | 198.56 | 196.69 | 196.86 | 27,175 | -3.28(-1.64%) |
May 30, 2019 | 200.23 | 200.66 | 199.06 | 200.14 | 23,106 | +0.88(+0.44%) |
May 29, 2019 | 199.34 | 200.32 | 198.41 | 199.26 | 24,699 | -1.55(-0.77%) |
May 28, 2019 | 201.53 | 202.84 | 200.80 | 200.80 | 29,877 | -0.15(-0.07%) |
May 24, 2019 | 201.87 | 202.88 | 200.81 | 200.95 | 11,646 | +0.25(+0.13%) |
May 23, 2019 | 202.04 | 202.10 | 199.47 | 200.70 | 50,366 | -3.90(-1.90%) |
May 22, 2019 | 204.01 | 205.67 | 204.01 | 204.59 | 22,771 | -0.61(-0.30%) |
May 21, 2019 | 204.88 | 205.81 | 204.45 | 205.20 | 13,671 | +2.28(+1.12%) |
May 20, 2019 | 203.07 | 204.31 | 202.16 | 202.92 | 25,085 | -3.34(-1.62%) |
May 17, 2019 | 206.40 | 209.08 | 206.11 | 206.25 | 27,073 | -2.25(-1.08%) |
May 16, 2019 | 206.42 | 209.64 | 206.42 | 208.51 | 34,290 | +2.28(+1.11%) |
May 15, 2019 | 201.81 | 206.86 | 201.81 | 206.23 | 45,567 | +3.05(+1.50%) |
May 14, 2019 | 201.74 | 204.34 | 201.17 | 203.17 | 36,862 | +2.53(+1.26%) |
May 13, 2019 | 202.76 | 203.78 | 200.14 | 200.64 | 84,388 | -7.65(-3.67%) |
May 10, 2019 | 206.98 | 208.94 | 203.80 | 208.29 | 169,184 | +0.32(+0.16%) |
May 09, 2019 | 206.99 | 208.64 | 204.79 | 207.97 | 57,112 | -1.68(-0.80%) |
May 08, 2019 | 209.17 | 211.09 | 208.92 | 209.65 | 66,138 | -0.26(-0.13%) |
May 07, 2019 | 211.90 | 211.90 | 207.99 | 209.92 | 78,509 | -4.28(-2.00%) |
May 06, 2019 | 210.29 | 214.41 | 209.86 | 214.19 | 50,260 | -1.18(-0.55%) |
May 03, 2019 | 214.11 | 215.48 | 213.73 | 215.38 | 18,593 | +2.76(+1.30%) |
May 02, 2019 | 213.56 | 214.50 | 211.40 | 212.62 | 63,947 | -1.18(-0.55%) |
May 01, 2019 | 216.46 | 216.52 | 213.80 | 213.80 | 47,098 | -1.03(-0.48%) |
Apr 30, 2019 | 214.49 | 215.19 | 213.27 | 214.83 | 57,916 | -1.26(-0.58%) |
Apr 29, 2019 | 215.64 | 216.51 | 215.50 | 216.09 | 112,649 | +0.42(+0.19%) |
Apr 26, 2019 | 214.84 | 215.67 | 213.29 | 215.67 | 31,875 | +0.34(+0.16%) |
Apr 25, 2019 | 216.63 | 216.82 | 214.32 | 215.33 | 44,848 | +0.41(+0.19%) |
Apr 24, 2019 | 215.42 | 216.13 | 214.90 | 214.92 | 61,243 | -0.33(-0.15%) |
Apr 23, 2019 | 213.03 | 215.58 | 212.97 | 215.25 | 30,615 | +2.72(+1.28%) |
Apr 22, 2019 | 210.24 | 212.54 | 210.24 | 212.53 | 24,199 | +1.30(+0.62%) |
Apr 18, 2019 | 211.33 | 211.33 | 210.12 | 211.23 | 46,280 | +0.22(+0.10%) |
Apr 17, 2019 | 211.73 | 211.73 | 210.35 | 211.01 | 94,250 | +0.54(+0.26%) |
Apr 16, 2019 | 210.27 | 210.78 | 209.90 | 210.47 | 32,959 | +0.98(+0.47%) |
Apr 15, 2019 | 209.63 | 209.78 | 208.25 | 209.50 | 27,815 | -0.08(-0.04%) |
Apr 12, 2019 | 209.29 | 209.57 | 208.79 | 209.57 | 20,126 | +1.21(+0.58%) |
Apr 11, 2019 | 208.86 | 208.86 | 207.95 | 208.36 | 35,240 | -0.12(-0.06%) |
Apr 10, 2019 | 207.23 | 208.49 | 207.23 | 208.48 | 19,166 | +1.59(+0.77%) |
Apr 09, 2019 | 206.85 | 207.76 | 206.70 | 206.89 | 24,741 | -0.85(-0.41%) |
Apr 08, 2019 | 206.71 | 207.76 | 205.93 | 207.74 | 25,350 | +0.57(+0.27%) |
Apr 05, 2019 | 207.11 | 207.47 | 206.87 | 207.18 | 21,352 | +0.72(+0.35%) |
Apr 04, 2019 | 207.22 | 207.78 | 205.19 | 206.45 | 30,974 | -0.66(-0.32%) |
Apr 03, 2019 | 206.89 | 208.36 | 206.53 | 207.11 | 40,006 | +1.30(+0.63%) |
Apr 02, 2019 | 205.02 | 205.90 | 204.43 | 205.81 | 20,079 | +0.94(+0.46%) |
Apr 01, 2019 | 203.82 | 205.01 | 203.07 | 204.87 | 39,699 | +3.02(+1.50%) |
Mar 29, 2019 | 201.63 | 201.88 | 200.72 | 201.84 | 23,395 | +1.66(+0.83%) |
Mar 28, 2019 | 199.81 | 200.70 | 198.99 | 200.19 | 32,891 | +0.71(+0.36%) |
Mar 27, 2019 | 201.48 | 201.48 | 197.68 | 199.47 | 31,880 | -1.55(-0.77%) |
Mar 26, 2019 | 201.73 | 202.76 | 200.17 | 201.02 | 37,036 | +0.89(+0.45%) |
Mar 25, 2019 | 199.79 | 200.75 | 198.60 | 200.13 | 38,822 | -0.39(-0.20%) |
Mar 22, 2019 | 204.62 | 205.17 | 200.48 | 200.52 | 40,661 | -5.24(-2.54%) |
Mar 21, 2019 | 201.39 | 205.94 | 201.10 | 205.76 | 42,607 | +4.13(+2.05%) |
Mar 20, 2019 | 200.99 | 202.62 | 199.85 | 201.63 | 27,551 | +0.66(+0.33%) |
Mar 19, 2019 | 200.98 | 201.90 | 200.22 | 200.96 | 32,957 | +0.92(+0.46%) |
Mar 18, 2019 | 199.70 | 200.81 | 199.08 | 200.04 | 38,476 | +0.51(+0.25%) |
Mar 15, 2019 | 198.49 | 200.38 | 198.49 | 199.53 | 66,804 | +1.49(+0.75%) |
Mar 14, 2019 | 198.30 | 198.78 | 197.95 | 198.04 | 19,236 | -0.22(-0.11%) |
Mar 13, 2019 | 197.91 | 199.35 | 197.91 | 198.26 | 36,820 | +1.27(+0.64%) |
Mar 12, 2019 | 196.42 | 197.58 | 196.00 | 196.99 | 33,149 | +0.97(+0.49%) |
Mar 11, 2019 | 192.66 | 196.09 | 192.66 | 196.03 | 39,667 | +4.22(+2.20%) |
Mar 08, 2019 | 189.50 | 191.80 | 188.97 | 191.80 | 30,691 | -0.08(-0.04%) |
Mar 07, 2019 | 193.58 | 193.58 | 191.30 | 191.88 | 90,065 | -2.21(-1.14%) |
Mar 06, 2019 | 195.20 | 195.36 | 193.86 | 194.09 | 24,331 | -1.16(-0.60%) |
Mar 05, 2019 | 195.15 | 195.79 | 194.08 | 195.25 | 24,155 | +0.17(+0.09%) |
Mar 04, 2019 | 196.61 | 197.01 | 192.83 | 195.09 | 36,973 | -0.52(-0.26%) |