Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 221.80 | 221.80 | 212.27 | 212.80 | 256,800 | -10.71(-4.79%) |
May 30, 2019 | 222.76 | 225.87 | 221.75 | 223.51 | 87,127 | +0.98(+0.44%) |
May 29, 2019 | 226.64 | 227.45 | 221.83 | 222.53 | 187,496 | -4.47(-1.97%) |
May 28, 2019 | 225.47 | 229.84 | 224.27 | 227.00 | 187,019 | +1.34(+0.59%) |
May 24, 2019 | 225.17 | 226.85 | 223.48 | 225.66 | 112,100 | +1.16(+0.52%) |
May 23, 2019 | 225.64 | 226.00 | 222.45 | 224.50 | 99,272 | -3.12(-1.37%) |
May 22, 2019 | 226.00 | 228.57 | 223.60 | 227.62 | 144,263 | +1.80(+0.80%) |
May 21, 2019 | 224.51 | 229.30 | 223.20 | 225.82 | 131,778 | +2.35(+1.05%) |
May 20, 2019 | 222.99 | 226.30 | 221.76 | 223.47 | 110,362 | -1.12(-0.50%) |
May 17, 2019 | 226.74 | 228.99 | 224.47 | 224.59 | 168,000 | -4.37(-1.91%) |
May 16, 2019 | 225.51 | 232.31 | 224.24 | 228.96 | 238,711 | +3.69(+1.64%) |
May 15, 2019 | 225.53 | 227.82 | 224.90 | 225.27 | 163,478 | -2.13(-0.94%) |
May 14, 2019 | 225.22 | 228.57 | 223.76 | 227.40 | 185,206 | +3.09(+1.38%) |
May 13, 2019 | 224.91 | 228.40 | 220.39 | 224.31 | 332,462 | -4.61(-2.01%) |
May 10, 2019 | 222.47 | 231.25 | 217.44 | 228.92 | 513,700 | -1.61(-0.70%) |
May 09, 2019 | 233.54 | 236.16 | 226.65 | 230.53 | 338,072 | -4.74(-2.01%) |
May 08, 2019 | 232.84 | 236.94 | 231.21 | 235.27 | 330,297 | +1.69(+0.72%) |
May 07, 2019 | 236.08 | 236.57 | 232.13 | 233.58 | 262,883 | -3.60(-1.52%) |
May 06, 2019 | 227.45 | 237.95 | 226.45 | 237.18 | 260,240 | +6.09(+2.64%) |
May 03, 2019 | 231.62 | 236.08 | 230.33 | 231.09 | 256,000 | +0.04(+0.02%) |
May 02, 2019 | 224.87 | 231.49 | 223.01 | 231.05 | 211,839 | +5.54(+2.46%) |
May 01, 2019 | 228.20 | 230.71 | 224.57 | 225.51 | 164,242 | -1.99(-0.87%) |
Apr 30, 2019 | 225.66 | 229.57 | 223.72 | 227.50 | 180,270 | +1.51(+0.67%) |
Apr 29, 2019 | 225.38 | 229.64 | 225.29 | 225.99 | 132,400 | +0.44(+0.20%) |
Apr 26, 2019 | 226.27 | 227.87 | 223.48 | 225.55 | 219,100 | -0.13(-0.06%) |
Apr 25, 2019 | 227.82 | 227.82 | 222.29 | 225.68 | 169,988 | -2.20(-0.97%) |
Apr 24, 2019 | 224.80 | 228.55 | 223.62 | 227.88 | 94,279 | +2.79(+1.24%) |
Apr 23, 2019 | 225.46 | 227.88 | 223.30 | 225.09 | 185,346 | -0.60(-0.27%) |
Apr 22, 2019 | 220.95 | 225.95 | 220.49 | 225.69 | 196,467 | +3.90(+1.76%) |
Apr 18, 2019 | 226.49 | 229.53 | 219.13 | 221.79 | 282,700 | -3.53(-1.57%) |
Apr 17, 2019 | 235.01 | 236.85 | 223.32 | 225.32 | 523,650 | -9.23(-3.94%) |
Apr 16, 2019 | 235.25 | 236.47 | 232.45 | 234.55 | 307,240 | -0.14(-0.06%) |
Apr 15, 2019 | 234.25 | 236.41 | 234.23 | 234.69 | 164,257 | +0.80(+0.34%) |
Apr 12, 2019 | 231.43 | 234.49 | 230.13 | 233.89 | 119,600 | +3.42(+1.48%) |
Apr 11, 2019 | 229.86 | 230.79 | 225.68 | 230.47 | 368,715 | +1.22(+0.53%) |
Apr 10, 2019 | 231.00 | 231.22 | 227.55 | 229.25 | 171,754 | -1.69(-0.73%) |
Apr 09, 2019 | 232.39 | 235.35 | 229.31 | 230.94 | 154,451 | -2.54(-1.09%) |
Apr 08, 2019 | 232.27 | 234.72 | 230.13 | 233.48 | 246,343 | +1.17(+0.50%) |
Apr 05, 2019 | 233.27 | 236.29 | 230.64 | 232.31 | 245,200 | -0.69(-0.30%) |
Apr 04, 2019 | 235.84 | 236.72 | 232.53 | 233.00 | 231,616 | -2.45(-1.04%) |
Apr 03, 2019 | 237.96 | 238.05 | 233.18 | 235.45 | 331,987 | -0.96(-0.41%) |
Apr 02, 2019 | 237.36 | 237.39 | 232.81 | 236.41 | 220,392 | -0.70(-0.30%) |
Apr 01, 2019 | 241.22 | 242.35 | 236.21 | 237.11 | 264,959 | -2.22(-0.93%) |
Mar 29, 2019 | 239.16 | 240.39 | 235.35 | 239.33 | 135,500 | +2.05(+0.86%) |
Mar 28, 2019 | 235.20 | 238.00 | 229.43 | 237.28 | 118,400 | +2.44(+1.04%) |
Mar 27, 2019 | 236.45 | 237.70 | 230.01 | 234.84 | 121,708 | -1.22(-0.52%) |
Mar 26, 2019 | 232.46 | 239.68 | 232.39 | 236.06 | 155,508 | +4.51(+1.95%) |
Mar 25, 2019 | 229.55 | 233.99 | 228.68 | 231.55 | 124,083 | +2.28(+0.99%) |
Mar 22, 2019 | 235.38 | 235.88 | 228.73 | 229.27 | 191,500 | -7.02(-2.97%) |
Mar 21, 2019 | 236.48 | 238.36 | 231.58 | 236.29 | 114,257 | -0.76(-0.32%) |
Mar 20, 2019 | 239.93 | 239.93 | 235.89 | 237.05 | 136,064 | -2.84(-1.18%) |
Mar 19, 2019 | 239.33 | 243.22 | 231.55 | 239.89 | 136,208 | +0.81(+0.34%) |
Mar 18, 2019 | 232.39 | 239.33 | 231.41 | 239.08 | 204,409 | +6.23(+2.68%) |
Mar 15, 2019 | 235.14 | 237.76 | 231.79 | 232.85 | 170,200 | -1.22(-0.52%) |
Mar 14, 2019 | 235.14 | 236.23 | 233.00 | 234.07 | 108,312 | -0.87(-0.37%) |
Mar 13, 2019 | 239.25 | 239.60 | 234.35 | 234.94 | 183,111 | -4.12(-1.72%) |
Mar 12, 2019 | 237.01 | 239.60 | 236.07 | 239.06 | 146,947 | +2.99(+1.27%) |
Mar 11, 2019 | 234.00 | 236.96 | 233.15 | 236.07 | 161,434 | +2.74(+1.17%) |
Mar 08, 2019 | 231.01 | 233.75 | 230.40 | 233.33 | 196,300 | +1.04(+0.45%) |
Mar 07, 2019 | 231.30 | 233.84 | 230.66 | 232.29 | 203,433 | +1.35(+0.58%) |
Mar 06, 2019 | 234.40 | 234.40 | 230.33 | 230.94 | 283,280 | -3.24(-1.38%) |
Mar 05, 2019 | 235.73 | 237.27 | 231.35 | 234.18 | 241,122 | -2.02(-0.86%) |
Mar 04, 2019 | 253.67 | 253.67 | 235.10 | 236.20 | 176,526 | -16.26(-6.44%) |