Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 214.51 | 214.64 | 212.35 | 212.55 | 1,140,986 | -3.42(-1.58%) |
May 30, 2019 | 213.21 | 216.35 | 212.95 | 215.98 | 792,646 | +2.91(+1.37%) |
May 29, 2019 | 212.66 | 215.69 | 211.69 | 213.06 | 1,206,932 | -0.15(-0.07%) |
May 28, 2019 | 215.34 | 218.03 | 213.20 | 213.21 | 2,448,888 | -0.94(-0.44%) |
May 24, 2019 | 213.87 | 217.01 | 213.17 | 214.15 | 1,427,852 | +1.08(+0.51%) |
May 23, 2019 | 214.01 | 214.01 | 211.17 | 213.06 | 1,222,397 | -1.53(-0.71%) |
May 22, 2019 | 212.42 | 215.27 | 211.63 | 214.59 | 1,403,807 | +1.56(+0.73%) |
May 21, 2019 | 209.91 | 214.19 | 209.91 | 213.04 | 1,893,698 | +4.20(+2.01%) |
May 20, 2019 | 207.26 | 210.10 | 206.91 | 208.84 | 1,722,036 | +0.91(+0.44%) |
May 17, 2019 | 203.90 | 209.23 | 203.87 | 207.93 | 2,734,676 | +2.21(+1.08%) |
May 16, 2019 | 205.32 | 207.63 | 204.43 | 205.72 | 1,682,277 | +0.47(+0.23%) |
May 15, 2019 | 202.20 | 206.86 | 201.66 | 205.24 | 1,580,465 | +2.34(+1.15%) |
May 14, 2019 | 203.79 | 206.77 | 202.85 | 202.90 | 1,547,657 | -0.77(-0.38%) |
May 13, 2019 | 203.05 | 207.92 | 202.59 | 203.68 | 1,767,446 | -1.56(-0.76%) |
May 10, 2019 | 207.85 | 209.23 | 203.57 | 205.23 | 2,731,491 | -4.01(-1.91%) |
May 09, 2019 | 204.83 | 210.80 | 202.59 | 209.24 | 3,203,553 | -2.30(-1.09%) |
May 08, 2019 | 212.20 | 213.07 | 210.05 | 211.54 | 1,713,545 | -0.20(-0.09%) |
May 07, 2019 | 215.61 | 216.27 | 210.33 | 211.74 | 1,634,053 | -5.44(-2.50%) |
May 06, 2019 | 213.17 | 217.53 | 211.82 | 217.18 | 1,541,676 | +0.57(+0.26%) |
May 03, 2019 | 216.62 | 216.79 | 214.80 | 216.61 | 1,016,223 | +1.11(+0.52%) |
May 02, 2019 | 214.55 | 216.42 | 213.35 | 215.50 | 1,048,439 | +0.93(+0.43%) |
May 01, 2019 | 218.79 | 219.19 | 214.06 | 214.57 | 1,029,633 | -4.63(-2.11%) |
Apr 30, 2019 | 216.19 | 219.39 | 212.98 | 219.20 | 1,985,583 | +3.67(+1.70%) |
Apr 29, 2019 | 216.08 | 217.56 | 214.61 | 215.53 | 1,211,641 | -1.28(-0.59%) |
Apr 26, 2019 | 217.17 | 217.62 | 214.94 | 216.81 | 886,189 | +0.63(+0.29%) |
Apr 25, 2019 | 211.03 | 217.03 | 210.06 | 216.19 | 1,995,487 | +4.49(+2.12%) |
Apr 24, 2019 | 207.48 | 212.41 | 205.86 | 211.70 | 1,942,597 | +4.06(+1.96%) |
Apr 23, 2019 | 204.92 | 210.55 | 204.21 | 207.64 | 2,808,547 | +2.73(+1.33%) |
Apr 22, 2019 | 206.80 | 208.99 | 204.51 | 204.91 | 1,636,016 | -2.59(-1.25%) |
Apr 18, 2019 | 205.78 | 210.22 | 203.62 | 207.50 | 2,792,555 | +1.84(+0.89%) |
Apr 17, 2019 | 219.17 | 219.17 | 201.69 | 205.66 | 5,156,600 | -12.88(-5.90%) |
Apr 16, 2019 | 225.36 | 226.78 | 218.20 | 218.54 | 1,712,565 | -5.63(-2.51%) |
Apr 15, 2019 | 224.71 | 225.53 | 223.25 | 224.17 | 1,210,588 | -0.46(-0.21%) |
Apr 12, 2019 | 230.01 | 230.91 | 224.33 | 224.64 | 1,469,806 | -4.57(-1.99%) |
Apr 11, 2019 | 230.56 | 230.67 | 228.76 | 229.21 | 1,053,721 | -0.46(-0.20%) |
Apr 10, 2019 | 227.58 | 231.12 | 227.08 | 229.66 | 917,151 | +2.24(+0.98%) |
Apr 09, 2019 | 227.02 | 228.06 | 225.49 | 227.42 | 1,472,903 | -1.11(-0.49%) |
Apr 08, 2019 | 229.06 | 229.30 | 226.82 | 228.53 | 1,367,399 | -0.27(-0.12%) |
Apr 05, 2019 | 229.93 | 230.96 | 228.49 | 228.80 | 1,619,939 | -0.28(-0.12%) |
Apr 04, 2019 | 227.52 | 229.34 | 226.19 | 229.08 | 1,269,260 | +2.00(+0.88%) |
Apr 03, 2019 | 229.03 | 229.04 | 226.14 | 227.08 | 1,509,079 | -1.23(-0.54%) |
Apr 02, 2019 | 228.92 | 229.47 | 228.00 | 228.31 | 1,078,334 | -0.59(-0.26%) |
Apr 01, 2019 | 228.43 | 230.14 | 227.81 | 228.90 | 1,232,236 | +1.51(+0.66%) |
Mar 29, 2019 | 226.05 | 227.62 | 225.07 | 227.39 | 1,629,274 | +2.49(+1.11%) |
Mar 28, 2019 | 224.10 | 225.26 | 222.78 | 224.90 | 1,087,161 | +1.27(+0.57%) |
Mar 27, 2019 | 225.10 | 225.72 | 222.31 | 223.63 | 1,130,863 | -1.27(-0.57%) |
Mar 26, 2019 | 221.57 | 225.84 | 221.57 | 224.90 | 1,516,572 | +5.24(+2.38%) |
Mar 25, 2019 | 219.19 | 219.91 | 216.89 | 219.66 | 1,256,325 | +1.03(+0.47%) |
Mar 22, 2019 | 222.56 | 222.84 | 218.56 | 218.64 | 1,201,720 | -4.83(-2.16%) |
Mar 21, 2019 | 221.21 | 223.70 | 220.89 | 223.46 | 1,221,683 | +2.07(+0.93%) |
Mar 20, 2019 | 225.47 | 225.47 | 220.52 | 221.40 | 1,478,734 | -4.02(-1.79%) |
Mar 19, 2019 | 222.80 | 225.49 | 220.91 | 225.42 | 1,494,126 | +2.64(+1.19%) |
Mar 18, 2019 | 226.95 | 226.95 | 220.38 | 222.78 | 2,145,383 | -8.42(-3.64%) |
Mar 15, 2019 | 230.19 | 234.15 | 229.96 | 231.20 | 2,213,221 | +1.51(+0.66%) |
Mar 14, 2019 | 231.04 | 231.04 | 228.83 | 229.69 | 961,153 | -1.25(-0.54%) |
Mar 13, 2019 | 229.26 | 232.13 | 228.81 | 230.94 | 880,236 | +2.78(+1.22%) |
Mar 12, 2019 | 228.36 | 229.77 | 227.69 | 228.16 | 906,403 | +0.58(+0.26%) |
Mar 11, 2019 | 225.72 | 227.60 | 225.56 | 227.58 | 702,355 | +2.93(+1.31%) |
Mar 08, 2019 | 223.64 | 224.91 | 221.79 | 224.65 | 883,882 | +0.05(+0.02%) |
Mar 07, 2019 | 225.76 | 226.07 | 223.51 | 224.60 | 789,835 | -1.04(-0.46%) |
Mar 06, 2019 | 229.21 | 229.37 | 224.59 | 225.64 | 931,192 | -3.31(-1.45%) |
Mar 05, 2019 | 229.51 | 229.53 | 227.04 | 228.95 | 632,509 | -0.57(-0.25%) |
Mar 04, 2019 | 231.87 | 232.03 | 226.80 | 229.52 | 905,993 | -1.37(-0.59%) |