Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 191.11 | 192.83 | 189.02 | 192.71 | 287,659 | -0.22(-0.11%) |
May 30, 2019 | 192.65 | 194.68 | 191.00 | 192.92 | 317,774 | +0.37(+0.19%) |
May 29, 2019 | 194.00 | 195.07 | 191.99 | 192.55 | 215,397 | -2.22(-1.14%) |
May 28, 2019 | 192.24 | 196.94 | 192.24 | 194.78 | 463,308 | +2.70(+1.40%) |
May 24, 2019 | 190.35 | 192.96 | 189.81 | 192.08 | 274,376 | +2.43(+1.28%) |
May 23, 2019 | 192.20 | 192.20 | 188.53 | 189.65 | 269,892 | -3.89(-2.01%) |
May 22, 2019 | 195.22 | 195.83 | 193.28 | 193.53 | 234,812 | -2.13(-1.09%) |
May 21, 2019 | 194.40 | 196.65 | 192.68 | 195.66 | 282,162 | +2.24(+1.16%) |
May 20, 2019 | 195.89 | 196.07 | 193.41 | 193.42 | 327,666 | -3.61(-1.83%) |
May 17, 2019 | 198.24 | 199.59 | 196.33 | 197.03 | 253,167 | -3.03(-1.51%) |
May 16, 2019 | 198.28 | 202.34 | 197.16 | 200.06 | 279,731 | +2.44(+1.24%) |
May 15, 2019 | 195.38 | 198.54 | 194.41 | 197.62 | 295,396 | +0.72(+0.36%) |
May 14, 2019 | 196.67 | 199.53 | 195.78 | 196.90 | 247,054 | +1.23(+0.63%) |
May 13, 2019 | 198.07 | 198.56 | 194.06 | 195.67 | 382,378 | -5.97(-2.96%) |
May 10, 2019 | 201.00 | 202.30 | 197.52 | 201.65 | 200,926 | -0.78(-0.38%) |
May 09, 2019 | 200.83 | 203.05 | 197.60 | 202.43 | 240,871 | -0.14(-0.07%) |
May 08, 2019 | 201.71 | 203.47 | 199.32 | 202.56 | 176,440 | +0.71(+0.35%) |
May 07, 2019 | 201.86 | 202.63 | 199.06 | 201.85 | 254,951 | -1.97(-0.97%) |
May 06, 2019 | 203.59 | 204.74 | 201.10 | 203.82 | 768,842 | -3.69(-1.78%) |
May 03, 2019 | 205.87 | 208.28 | 205.36 | 207.51 | 317,575 | +1.69(+0.82%) |
May 02, 2019 | 206.29 | 207.91 | 202.94 | 205.82 | 263,729 | -0.22(-0.10%) |
May 01, 2019 | 207.06 | 209.75 | 204.99 | 206.04 | 312,509 | +1.02(+0.50%) |
Apr 30, 2019 | 201.43 | 205.23 | 200.84 | 205.01 | 448,976 | +3.57(+1.77%) |
Apr 29, 2019 | 198.66 | 203.49 | 197.28 | 201.44 | 663,043 | +3.61(+1.82%) |
Apr 26, 2019 | 194.43 | 198.39 | 193.51 | 197.83 | 581,905 | +3.60(+1.85%) |
Apr 25, 2019 | 194.29 | 196.82 | 193.72 | 194.23 | 350,801 | +0.84(+0.44%) |
Apr 24, 2019 | 190.82 | 194.09 | 189.34 | 193.39 | 588,475 | +2.66(+1.39%) |
Apr 23, 2019 | 189.56 | 191.50 | 188.44 | 190.73 | 411,490 | +1.01(+0.53%) |
Apr 22, 2019 | 186.90 | 189.71 | 186.48 | 189.71 | 342,279 | +2.06(+1.10%) |
Apr 18, 2019 | 189.19 | 189.81 | 186.52 | 187.65 | 652,117 | -1.49(-0.79%) |
Apr 17, 2019 | 193.10 | 193.48 | 188.40 | 189.14 | 504,560 | -3.22(-1.67%) |
Apr 16, 2019 | 195.47 | 195.47 | 192.34 | 192.36 | 322,047 | -2.71(-1.39%) |
Apr 15, 2019 | 194.78 | 196.61 | 194.07 | 195.07 | 325,697 | +0.59(+0.30%) |
Apr 12, 2019 | 196.36 | 196.88 | 193.67 | 194.48 | 478,986 | -0.45(-0.23%) |
Apr 11, 2019 | 193.60 | 195.50 | 193.10 | 194.93 | 453,037 | +1.34(+0.69%) |
Apr 10, 2019 | 194.58 | 195.41 | 192.94 | 193.58 | 276,924 | -0.97(-0.50%) |
Apr 09, 2019 | 194.67 | 195.65 | 192.21 | 194.55 | 271,030 | -0.71(-0.36%) |
Apr 08, 2019 | 197.00 | 197.08 | 194.04 | 195.26 | 386,362 | -1.36(-0.69%) |
Apr 05, 2019 | 193.46 | 197.26 | 193.46 | 196.62 | 434,224 | +3.66(+1.90%) |
Apr 04, 2019 | 196.55 | 198.17 | 192.23 | 192.96 | 415,007 | -5.58(-2.81%) |
Apr 03, 2019 | 198.71 | 200.03 | 198.19 | 198.54 | 313,102 | +0.83(+0.42%) |
Apr 02, 2019 | 196.12 | 198.06 | 194.84 | 197.71 | 247,697 | +1.87(+0.96%) |
Apr 01, 2019 | 196.31 | 197.97 | 194.71 | 195.83 | 315,574 | +1.16(+0.60%) |
Mar 29, 2019 | 194.15 | 196.96 | 193.86 | 194.67 | 360,997 | +1.37(+0.71%) |
Mar 28, 2019 | 190.88 | 193.62 | 190.33 | 193.30 | 267,791 | +2.75(+1.44%) |
Mar 27, 2019 | 190.96 | 192.57 | 189.00 | 190.55 | 256,060 | -0.29(-0.15%) |
Mar 26, 2019 | 187.31 | 190.97 | 187.28 | 190.83 | 260,419 | +3.13(+1.67%) |
Mar 25, 2019 | 188.18 | 189.24 | 185.60 | 187.71 | 355,076 | -0.44(-0.24%) |
Mar 22, 2019 | 189.10 | 189.51 | 186.31 | 188.15 | 389,581 | -1.60(-0.84%) |
Mar 21, 2019 | 186.24 | 190.62 | 186.16 | 189.75 | 320,820 | +3.06(+1.64%) |
Mar 20, 2019 | 188.37 | 189.26 | 185.67 | 186.69 | 394,872 | -2.02(-1.07%) |
Mar 19, 2019 | 193.30 | 193.61 | 188.43 | 188.71 | 362,087 | -3.80(-1.98%) |
Mar 18, 2019 | 190.84 | 192.85 | 190.00 | 192.51 | 315,003 | +2.20(+1.16%) |
Mar 15, 2019 | 191.31 | 193.51 | 189.83 | 190.31 | 631,705 | -0.14(-0.07%) |
Mar 14, 2019 | 192.97 | 194.12 | 187.66 | 190.45 | 488,973 | -3.30(-1.70%) |
Mar 13, 2019 | 194.51 | 196.90 | 192.97 | 193.75 | 502,539 | +0.24(+0.12%) |
Mar 12, 2019 | 196.72 | 196.97 | 192.86 | 193.51 | 437,316 | -2.41(-1.23%) |
Mar 11, 2019 | 193.30 | 197.76 | 193.30 | 195.92 | 955,676 | +3.54(+1.84%) |
Mar 08, 2019 | 184.78 | 196.33 | 182.27 | 192.38 | 1,181,465 | +12.57(+6.99%) |
Mar 07, 2019 | 183.91 | 184.51 | 178.17 | 179.81 | 768,676 | -4.51(-2.45%) |
Mar 06, 2019 | 184.91 | 186.16 | 182.75 | 184.32 | 342,438 | +0.45(+0.25%) |
Mar 05, 2019 | 182.13 | 184.43 | 179.19 | 183.87 | 484,391 | +1.74(+0.96%) |
Mar 04, 2019 | 184.70 | 184.82 | 180.35 | 182.13 | 402,123 | -2.16(-1.17%) |