Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 138.37 | 142.26 | 136.87 | 137.40 | 268,060 | -6.89(-4.77%) |
May 30, 2019 | 150.12 | 150.21 | 143.06 | 144.29 | 227,734 | -5.56(-3.71%) |
May 29, 2019 | 147.47 | 150.47 | 144.10 | 149.85 | 241,242 | -2.83(-1.85%) |
May 28, 2019 | 158.86 | 159.39 | 152.59 | 152.68 | 134,668 | -5.30(-3.35%) |
May 24, 2019 | 161.16 | 162.04 | 154.44 | 157.98 | 93,868 | +0.53(+0.34%) |
May 23, 2019 | 165.31 | 166.01 | 153.56 | 157.45 | 332,304 | -16.34(-9.40%) |
May 22, 2019 | 178.91 | 180.58 | 172.46 | 173.78 | 151,674 | -8.83(-4.84%) |
May 21, 2019 | 178.82 | 184.12 | 178.11 | 182.61 | 110,874 | +5.83(+3.30%) |
May 20, 2019 | 176.08 | 178.99 | 175.51 | 176.79 | 134,583 | +0.35(+0.20%) |
May 17, 2019 | 178.55 | 181.20 | 175.81 | 176.43 | 149,357 | -5.74(-3.15%) |
May 16, 2019 | 180.76 | 183.94 | 180.76 | 182.17 | 154,394 | +2.83(+1.58%) |
May 15, 2019 | 173.17 | 180.23 | 171.84 | 179.35 | 176,493 | +2.65(+1.50%) |
May 14, 2019 | 173.52 | 180.67 | 172.55 | 176.70 | 211,364 | +6.09(+3.57%) |
May 13, 2019 | 173.96 | 177.05 | 167.70 | 170.60 | 305,340 | -8.65(-4.83%) |
May 10, 2019 | 176.17 | 180.67 | 169.47 | 179.26 | 205,900 | +1.94(+1.10%) |
May 09, 2019 | 174.75 | 178.84 | 170.07 | 177.32 | 204,804 | +0.27(+0.15%) |
May 08, 2019 | 177.05 | 181.38 | 175.99 | 177.05 | 212,437 | -0.09(-0.05%) |
May 07, 2019 | 176.52 | 177.49 | 170.16 | 177.14 | 271,841 | -3.62(-2.00%) |
May 06, 2019 | 176.87 | 183.50 | 176.70 | 180.76 | 189,838 | -0.09(-0.05%) |
May 03, 2019 | 181.47 | 185.58 | 180.23 | 180.85 | 176,411 | +4.42(+2.50%) |
May 02, 2019 | 183.14 | 186.06 | 176.43 | 176.43 | 275,238 | -9.36(-5.04%) |
May 01, 2019 | 198.77 | 200.19 | 185.79 | 185.79 | 261,833 | -12.98(-6.53%) |
Apr 30, 2019 | 204.43 | 205.04 | 197.54 | 198.77 | 173,994 | -0.26(-0.13%) |
Apr 29, 2019 | 199.83 | 201.87 | 197.63 | 199.04 | 185,544 | -1.06(-0.53%) |
Apr 26, 2019 | 202.39 | 203.19 | 193.92 | 200.10 | 334,081 | -7.33(-3.53%) |
Apr 25, 2019 | 209.99 | 212.64 | 206.19 | 207.43 | 275,698 | -1.94(-0.93%) |
Apr 24, 2019 | 221.65 | 221.78 | 209.31 | 209.37 | 281,280 | -12.28(-5.54%) |
Apr 23, 2019 | 223.06 | 224.03 | 216.88 | 221.65 | 237,318 | -0.09(-0.04%) |
Apr 22, 2019 | 215.11 | 222.62 | 213.08 | 221.73 | 291,120 | +12.98(+6.22%) |
Apr 18, 2019 | 213.52 | 214.84 | 207.52 | 208.75 | 262,975 | -3.36(-1.58%) |
Apr 17, 2019 | 216.17 | 218.34 | 211.40 | 212.11 | 184,632 | -1.06(-0.50%) |
Apr 16, 2019 | 211.58 | 213.87 | 209.02 | 213.17 | 218,130 | +4.15(+1.99%) |
Apr 15, 2019 | 211.93 | 213.61 | 207.99 | 209.02 | 188,919 | -3.71(-1.74%) |
Apr 12, 2019 | 220.14 | 220.58 | 211.31 | 212.73 | 342,042 | +1.59(+0.75%) |
Apr 11, 2019 | 209.81 | 215.55 | 206.37 | 211.14 | 304,885 | -0.09(-0.04%) |
Apr 10, 2019 | 210.16 | 213.70 | 209.19 | 211.22 | 335,754 | +2.83(+1.36%) |
Apr 09, 2019 | 213.52 | 214.49 | 206.63 | 208.40 | 383,763 | -8.21(-3.79%) |
Apr 08, 2019 | 215.20 | 219.79 | 213.87 | 216.61 | 425,754 | +2.91(+1.36%) |
Apr 05, 2019 | 204.78 | 214.32 | 204.60 | 213.70 | 444,257 | +10.77(+5.31%) |
Apr 04, 2019 | 198.42 | 203.45 | 195.68 | 202.92 | 298,872 | +4.68(+2.36%) |
Apr 03, 2019 | 206.10 | 207.02 | 196.08 | 198.24 | 368,332 | -6.00(-2.94%) |
Apr 02, 2019 | 209.81 | 210.43 | 202.57 | 204.25 | 322,703 | -4.50(-2.16%) |
Apr 01, 2019 | 204.78 | 209.64 | 203.72 | 208.75 | 375,834 | +8.30(+4.14%) |
Mar 29, 2019 | 207.52 | 208.75 | 198.60 | 200.45 | 239,273 | -1.32(-0.66%) |
Mar 28, 2019 | 196.30 | 202.22 | 196.04 | 201.78 | 147,658 | +2.30(+1.15%) |
Mar 27, 2019 | 203.63 | 205.93 | 194.74 | 199.48 | 268,195 | -4.42(-2.17%) |
Mar 26, 2019 | 201.69 | 207.69 | 200.54 | 203.90 | 323,755 | +8.57(+4.39%) |
Mar 25, 2019 | 192.42 | 196.27 | 189.68 | 195.33 | 243,083 | +0.09(+0.05%) |
Mar 22, 2019 | 206.81 | 207.60 | 192.77 | 195.24 | 438,753 | -17.04(-8.03%) |
Mar 21, 2019 | 205.93 | 213.48 | 205.04 | 212.28 | 216,892 | +4.24(+2.04%) |
Mar 20, 2019 | 201.87 | 213.52 | 200.45 | 208.05 | 276,085 | +5.30(+2.61%) |
Mar 19, 2019 | 208.13 | 210.69 | 200.28 | 202.75 | 310,078 | -1.61(-0.79%) |
Mar 18, 2019 | 196.89 | 205.41 | 196.89 | 204.36 | 204,420 | +8.25(+4.21%) |
Mar 15, 2019 | 195.14 | 198.12 | 194.43 | 196.10 | 241,993 | -0.35(-0.18%) |
Mar 14, 2019 | 196.72 | 199.67 | 195.93 | 196.45 | 177,220 | +0.35(+0.18%) |
Mar 13, 2019 | 194.61 | 196.37 | 191.54 | 196.10 | 318,080 | +6.06(+3.19%) |
Mar 12, 2019 | 187.67 | 193.16 | 187.67 | 190.04 | 272,944 | +3.43(+1.84%) |
Mar 11, 2019 | 182.40 | 187.94 | 181.79 | 186.62 | 255,559 | +8.34(+4.68%) |
Mar 08, 2019 | 179.94 | 180.65 | 173.36 | 178.28 | 360,212 | -10.80(-5.71%) |
Mar 07, 2019 | 192.77 | 193.21 | 186.97 | 189.08 | 352,155 | -3.51(-1.82%) |
Mar 06, 2019 | 196.01 | 196.45 | 189.69 | 192.59 | 326,903 | -7.82(-3.90%) |
Mar 05, 2019 | 203.48 | 203.48 | 196.10 | 200.41 | 276,462 | -1.84(-0.91%) |
Mar 04, 2019 | 203.74 | 204.97 | 193.21 | 202.25 | 454,230 | +1.05(+0.52%) |