Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 209.56 | 211.52 | 207.41 | 211.05 | 1,038,864 | +7.94(+3.91%) |
May 30, 2019 | 203.11 | 205.82 | 200.96 | 203.11 | 1,085,495 | -1.40(-0.69%) |
May 29, 2019 | 203.57 | 208.15 | 202.36 | 204.51 | 1,027,830 | +4.11(+2.05%) |
May 28, 2019 | 194.42 | 200.59 | 192.27 | 200.40 | 610,407 | +5.23(+2.68%) |
May 24, 2019 | 193.21 | 196.57 | 192.18 | 195.17 | 623,701 | -0.75(-0.38%) |
May 23, 2019 | 194.33 | 199.47 | 194.23 | 195.91 | 1,191,036 | +6.54(+3.45%) |
May 22, 2019 | 189.75 | 190.31 | 187.23 | 189.38 | 520,493 | +1.59(+0.85%) |
May 21, 2019 | 189.09 | 189.56 | 186.66 | 187.79 | 608,194 | -5.04(-2.62%) |
May 20, 2019 | 192.55 | 194.42 | 189.84 | 192.83 | 870,276 | +3.83(+2.03%) |
May 17, 2019 | 190.31 | 190.31 | 183.63 | 189.00 | 1,057,317 | +3.74(+2.02%) |
May 16, 2019 | 188.91 | 189.00 | 182.18 | 185.26 | 1,008,517 | -5.32(-2.79%) |
May 15, 2019 | 197.69 | 198.06 | 189.00 | 190.59 | 1,083,639 | -3.36(-1.73%) |
May 14, 2019 | 196.66 | 197.04 | 190.12 | 193.95 | 934,103 | -4.95(-2.49%) |
May 13, 2019 | 196.19 | 200.87 | 194.05 | 198.90 | 1,674,866 | +13.83(+7.47%) |
May 10, 2019 | 189.84 | 196.47 | 183.49 | 185.08 | 1,356,762 | -2.43(-1.30%) |
May 09, 2019 | 190.68 | 194.33 | 186.48 | 187.51 | 1,665,471 | +1.68(+0.91%) |
May 08, 2019 | 185.92 | 187.32 | 182.37 | 185.82 | 1,161,561 | +0.65(+0.35%) |
May 07, 2019 | 181.25 | 189.00 | 179.84 | 185.17 | 1,353,483 | +8.97(+5.09%) |
May 06, 2019 | 182.74 | 183.21 | 175.36 | 176.20 | 781,670 | +2.15(+1.23%) |
May 03, 2019 | 176.39 | 176.76 | 173.49 | 174.05 | 516,172 | -5.14(-2.87%) |
May 02, 2019 | 178.54 | 182.27 | 176.48 | 179.19 | 1,019,547 | +1.31(+0.74%) |
May 01, 2019 | 172.75 | 177.98 | 172.47 | 177.88 | 665,473 | +3.83(+2.20%) |
Apr 30, 2019 | 174.99 | 177.79 | 173.49 | 174.05 | 417,278 | -0.37(-0.21%) |
Apr 29, 2019 | 174.89 | 175.08 | 173.21 | 174.43 | 306,332 | -0.47(-0.27%) |
Apr 26, 2019 | 177.32 | 178.97 | 174.89 | 174.89 | 426,668 | -2.62(-1.47%) |
Apr 25, 2019 | 177.32 | 179.84 | 176.11 | 177.51 | 444,497 | +0.56(+0.32%) |
Apr 24, 2019 | 176.11 | 177.32 | 175.36 | 176.95 | 283,311 | +1.03(+0.58%) |
Apr 23, 2019 | 180.03 | 180.41 | 175.36 | 175.92 | 474,487 | -4.77(-2.64%) |
Apr 22, 2019 | 182.74 | 182.93 | 180.41 | 180.69 | 324,663 | -0.47(-0.26%) |
Apr 18, 2019 | 180.87 | 183.68 | 180.50 | 181.15 | 572,784 | -0.84(-0.46%) |
Apr 17, 2019 | 178.35 | 182.93 | 178.26 | 181.99 | 451,215 | +1.40(+0.78%) |
Apr 16, 2019 | 179.19 | 181.81 | 179.10 | 180.59 | 363,005 | -0.28(-0.15%) |
Apr 15, 2019 | 180.31 | 182.65 | 180.22 | 180.87 | 336,150 | +0.37(+0.21%) |
Apr 12, 2019 | 180.78 | 182.27 | 179.94 | 180.50 | 454,530 | -3.55(-1.93%) |
Apr 11, 2019 | 183.02 | 185.36 | 183.02 | 184.05 | 393,176 | +0.09(+0.05%) |
Apr 10, 2019 | 184.89 | 185.82 | 183.77 | 183.96 | 424,372 | -1.78(-0.96%) |
Apr 09, 2019 | 185.17 | 186.95 | 184.33 | 185.73 | 617,122 | +2.90(+1.58%) |
Apr 08, 2019 | 184.42 | 185.64 | 182.65 | 182.84 | 475,048 | -0.56(-0.31%) |
Apr 05, 2019 | 184.52 | 185.17 | 183.21 | 183.40 | 629,438 | -2.43(-1.31%) |
Apr 04, 2019 | 186.66 | 188.25 | 185.36 | 185.82 | 470,383 | -1.21(-0.65%) |
Apr 03, 2019 | 185.54 | 188.63 | 184.70 | 187.04 | 684,888 | -1.03(-0.55%) |
Apr 02, 2019 | 188.16 | 189.84 | 187.69 | 188.07 | 429,551 | -0.19(-0.10%) |
Apr 01, 2019 | 190.68 | 191.34 | 187.79 | 188.25 | 552,655 | -6.63(-3.40%) |
Mar 29, 2019 | 195.45 | 198.16 | 194.51 | 194.89 | 772,803 | -3.27(-1.65%) |
Mar 28, 2019 | 199.84 | 202.55 | 197.97 | 198.16 | 841,807 | -2.80(-1.39%) |
Mar 27, 2019 | 197.97 | 204.86 | 196.66 | 200.96 | 1,128,606 | +2.15(+1.08%) |
Mar 26, 2019 | 198.34 | 201.43 | 195.73 | 198.81 | 886,619 | -3.74(-1.84%) |
Mar 25, 2019 | 202.92 | 205.54 | 200.03 | 202.55 | 1,393,620 | +0.65(+0.32%) |
Mar 22, 2019 | 194.14 | 202.08 | 192.83 | 201.89 | 1,409,574 | +10.93(+5.72%) |
Mar 21, 2019 | 199.56 | 199.56 | 189.94 | 190.96 | 827,358 | -6.63(-3.36%) |
Mar 20, 2019 | 196.29 | 200.12 | 193.39 | 197.60 | 1,057,891 | +2.24(+1.15%) |
Mar 19, 2019 | 193.49 | 197.69 | 191.52 | 195.35 | 774,430 | -0.26(-0.13%) |
Mar 18, 2019 | 197.29 | 197.94 | 195.06 | 195.61 | 518,637 | -2.05(-1.04%) |
Mar 15, 2019 | 199.71 | 199.90 | 195.99 | 197.66 | 708,515 | -2.89(-1.44%) |
Mar 14, 2019 | 200.37 | 201.76 | 199.26 | 200.55 | 638,155 | +0.28(+0.14%) |
Mar 13, 2019 | 202.13 | 202.51 | 197.94 | 200.27 | 636,818 | -4.00(-1.96%) |
Mar 12, 2019 | 205.12 | 205.58 | 202.97 | 204.28 | 508,499 | -2.05(-0.99%) |
Mar 11, 2019 | 214.06 | 214.15 | 206.14 | 206.33 | 605,279 | -9.41(-4.36%) |
Mar 08, 2019 | 219.74 | 220.76 | 215.55 | 215.74 | 950,180 | +1.30(+0.61%) |
Mar 07, 2019 | 210.61 | 216.76 | 210.24 | 214.43 | 1,286,804 | +5.12(+2.45%) |
Mar 06, 2019 | 205.21 | 210.05 | 205.12 | 209.31 | 573,590 | +4.00(+1.95%) |
Mar 05, 2019 | 204.46 | 206.79 | 203.81 | 205.30 | 455,398 | +0.65(+0.32%) |
Mar 04, 2019 | 199.71 | 210.05 | 199.15 | 204.65 | 899,453 | +2.61(+1.29%) |