Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 209.82 | 211.25 | 209.39 | 210.18 | 360,749 | -1.68(-0.79%) |
May 30, 2019 | 210.42 | 212.94 | 210.29 | 211.85 | 364,965 | +1.57(+0.75%) |
May 29, 2019 | 209.36 | 210.75 | 208.17 | 210.28 | 414,419 | +1.19(+0.57%) |
May 28, 2019 | 211.19 | 212.15 | 209.02 | 209.10 | 724,743 | -1.72(-0.81%) |
May 24, 2019 | 213.06 | 213.86 | 210.70 | 210.81 | 458,800 | -1.61(-0.76%) |
May 23, 2019 | 212.81 | 213.23 | 211.48 | 212.42 | 382,957 | -1.98(-0.92%) |
May 22, 2019 | 214.71 | 215.41 | 214.01 | 214.40 | 356,487 | -0.68(-0.32%) |
May 21, 2019 | 213.23 | 215.68 | 212.75 | 215.09 | 601,611 | +3.44(+1.62%) |
May 20, 2019 | 209.83 | 212.25 | 209.67 | 211.65 | 286,720 | -0.04(-0.02%) |
May 17, 2019 | 210.78 | 213.49 | 210.17 | 211.68 | 370,248 | -0.28(-0.13%) |
May 16, 2019 | 210.27 | 213.06 | 209.99 | 211.97 | 373,884 | +2.06(+0.98%) |
May 15, 2019 | 206.97 | 210.76 | 206.54 | 209.91 | 447,288 | +1.40(+0.67%) |
May 14, 2019 | 205.80 | 209.90 | 205.01 | 208.51 | 385,956 | +3.38(+1.65%) |
May 13, 2019 | 206.51 | 208.60 | 204.54 | 205.13 | 613,841 | -6.00(-2.84%) |
May 10, 2019 | 208.25 | 211.85 | 206.31 | 211.12 | 423,231 | +1.25(+0.60%) |
May 09, 2019 | 206.72 | 210.26 | 205.03 | 209.87 | 371,015 | +1.51(+0.72%) |
May 08, 2019 | 208.06 | 210.54 | 207.11 | 208.37 | 567,757 | +1.01(+0.49%) |
May 07, 2019 | 208.71 | 210.57 | 206.22 | 207.35 | 572,944 | -3.84(-1.82%) |
May 06, 2019 | 206.89 | 212.22 | 206.89 | 211.19 | 439,655 | -0.03(-0.01%) |
May 03, 2019 | 207.86 | 211.42 | 206.95 | 211.22 | 481,703 | +2.98(+1.43%) |
May 02, 2019 | 204.08 | 208.40 | 204.08 | 208.24 | 512,798 | +3.52(+1.72%) |
May 01, 2019 | 206.18 | 207.51 | 204.70 | 204.71 | 404,733 | -1.02(-0.50%) |
Apr 30, 2019 | 205.11 | 205.84 | 204.38 | 205.73 | 602,709 | +0.26(+0.12%) |
Apr 29, 2019 | 205.22 | 206.40 | 204.70 | 205.48 | 518,561 | +0.09(+0.04%) |
Apr 26, 2019 | 204.83 | 206.04 | 203.23 | 205.39 | 284,441 | +1.88(+0.92%) |
Apr 25, 2019 | 203.03 | 204.08 | 202.12 | 203.52 | 578,729 | -0.95(-0.46%) |
Apr 24, 2019 | 202.45 | 204.65 | 201.89 | 204.46 | 524,167 | +2.27(+1.12%) |
Apr 23, 2019 | 200.42 | 202.47 | 199.32 | 202.19 | 352,215 | +2.49(+1.25%) |
Apr 22, 2019 | 200.73 | 201.78 | 199.33 | 199.70 | 310,048 | -2.76(-1.36%) |
Apr 18, 2019 | 199.89 | 202.52 | 198.91 | 202.46 | 620,177 | +3.54(+1.78%) |
Apr 17, 2019 | 199.00 | 199.71 | 197.51 | 198.91 | 436,081 | +0.58(+0.29%) |
Apr 16, 2019 | 197.47 | 198.74 | 197.39 | 198.33 | 293,199 | +1.04(+0.53%) |
Apr 15, 2019 | 196.60 | 197.66 | 195.66 | 197.29 | 447,188 | +0.79(+0.40%) |
Apr 12, 2019 | 195.54 | 196.60 | 193.25 | 196.50 | 432,097 | +1.83(+0.94%) |
Apr 11, 2019 | 194.27 | 194.91 | 192.79 | 194.68 | 338,291 | +0.47(+0.24%) |
Apr 10, 2019 | 194.20 | 194.95 | 192.77 | 194.20 | 289,318 | +0.23(+0.12%) |
Apr 09, 2019 | 194.43 | 195.73 | 193.53 | 193.98 | 317,189 | -1.50(-0.77%) |
Apr 08, 2019 | 194.62 | 195.69 | 193.06 | 195.47 | 358,908 | -0.06(-0.03%) |
Apr 05, 2019 | 195.31 | 196.67 | 194.65 | 195.53 | 232,091 | +0.98(+0.50%) |
Apr 04, 2019 | 197.22 | 197.22 | 193.99 | 194.55 | 295,537 | -1.94(-0.99%) |
Apr 03, 2019 | 195.95 | 197.17 | 195.46 | 196.50 | 430,164 | +1.23(+0.63%) |
Apr 02, 2019 | 194.41 | 195.51 | 193.93 | 195.26 | 419,364 | +1.05(+0.54%) |
Apr 01, 2019 | 193.48 | 194.57 | 192.66 | 194.21 | 556,426 | +2.72(+1.42%) |
Mar 29, 2019 | 191.44 | 191.88 | 189.53 | 191.49 | 410,566 | +1.40(+0.74%) |
Mar 28, 2019 | 189.03 | 190.35 | 188.11 | 190.09 | 316,785 | +1.48(+0.78%) |
Mar 27, 2019 | 189.09 | 190.70 | 187.69 | 188.61 | 409,631 | -0.29(-0.16%) |
Mar 26, 2019 | 188.07 | 189.12 | 187.37 | 188.91 | 477,188 | +2.24(+1.20%) |
Mar 25, 2019 | 183.92 | 187.01 | 181.83 | 186.67 | 1,236,561 | +2.34(+1.27%) |
Mar 22, 2019 | 192.25 | 193.30 | 183.58 | 184.33 | 1,635,511 | -12.86(-6.52%) |
Mar 21, 2019 | 193.28 | 197.50 | 193.28 | 197.19 | 883,166 | +2.78(+1.43%) |
Mar 20, 2019 | 196.32 | 196.97 | 193.88 | 194.41 | 492,647 | -1.26(-0.64%) |
Mar 19, 2019 | 196.96 | 197.38 | 195.18 | 195.67 | 444,002 | -0.97(-0.49%) |
Mar 18, 2019 | 195.17 | 196.97 | 194.84 | 196.64 | 485,415 | +1.89(+0.97%) |
Mar 15, 2019 | 194.15 | 196.31 | 193.80 | 194.75 | 1,183,994 | +0.63(+0.32%) |
Mar 14, 2019 | 194.34 | 194.73 | 193.03 | 194.13 | 721,711 | -0.60(-0.31%) |
Mar 13, 2019 | 193.95 | 195.31 | 193.38 | 194.72 | 573,077 | +1.35(+0.70%) |
Mar 12, 2019 | 193.77 | 194.15 | 191.83 | 193.37 | 512,977 | -0.22(-0.11%) |
Mar 11, 2019 | 191.16 | 193.89 | 189.47 | 193.59 | 777,060 | +2.84(+1.49%) |
Mar 08, 2019 | 190.54 | 191.10 | 189.21 | 190.75 | 500,173 | -1.15(-0.60%) |
Mar 07, 2019 | 192.50 | 192.81 | 189.66 | 191.89 | 606,615 | -0.65(-0.34%) |
Mar 06, 2019 | 194.42 | 195.02 | 192.49 | 192.54 | 460,250 | -2.04(-1.05%) |
Mar 05, 2019 | 196.05 | 196.19 | 194.52 | 194.58 | 562,239 | -1.16(-0.59%) |
Mar 04, 2019 | 198.13 | 198.63 | 194.70 | 195.74 | 404,108 | -1.67(-0.84%) |