Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 174.62 | 177.74 | 171.50 | 173.28 | 141,842 | -4.35(-2.45%) |
May 30, 2019 | 179.43 | 181.96 | 176.28 | 177.63 | 89,601 | -1.95(-1.09%) |
May 29, 2019 | 182.04 | 182.04 | 178.21 | 179.59 | 48,173 | -3.12(-1.71%) |
May 28, 2019 | 182.16 | 184.47 | 182.00 | 182.71 | 118,274 | +1.49(+0.82%) |
May 24, 2019 | 181.00 | 182.50 | 179.69 | 181.22 | 133,075 | +1.54(+0.86%) |
May 23, 2019 | 186.81 | 186.81 | 178.20 | 179.68 | 93,933 | -9.03(-4.79%) |
May 22, 2019 | 189.44 | 191.53 | 187.90 | 188.72 | 72,713 | -1.55(-0.82%) |
May 21, 2019 | 188.26 | 192.41 | 188.26 | 190.27 | 69,971 | +3.31(+1.77%) |
May 20, 2019 | 187.28 | 189.64 | 184.82 | 186.96 | 74,168 | -2.21(-1.17%) |
May 17, 2019 | 191.27 | 194.02 | 188.21 | 189.18 | 71,077 | -3.71(-1.92%) |
May 16, 2019 | 192.09 | 194.76 | 190.72 | 192.88 | 57,835 | +1.65(+0.86%) |
May 15, 2019 | 190.50 | 191.75 | 189.06 | 191.24 | 44,455 | -0.52(-0.27%) |
May 14, 2019 | 188.14 | 192.46 | 187.91 | 191.75 | 53,211 | +3.67(+1.95%) |
May 13, 2019 | 195.35 | 195.35 | 187.37 | 188.09 | 80,913 | -10.36(-5.22%) |
May 10, 2019 | 195.62 | 198.70 | 191.99 | 198.44 | 48,533 | +2.05(+1.04%) |
May 09, 2019 | 197.24 | 198.03 | 194.56 | 196.39 | 67,908 | -3.19(-1.60%) |
May 08, 2019 | 199.69 | 200.77 | 196.92 | 199.58 | 89,758 | +0.79(+0.40%) |
May 07, 2019 | 204.93 | 205.86 | 197.02 | 198.79 | 75,800 | -8.12(-3.93%) |
May 06, 2019 | 202.04 | 207.87 | 199.84 | 206.91 | 110,294 | +0.98(+0.47%) |
May 03, 2019 | 209.38 | 213.63 | 204.08 | 205.94 | 203,631 | -7.77(-3.64%) |
May 02, 2019 | 212.49 | 214.59 | 210.84 | 213.71 | 97,397 | +0.78(+0.36%) |
May 01, 2019 | 214.90 | 214.90 | 210.55 | 212.93 | 210,592 | -1.51(-0.71%) |
Apr 30, 2019 | 214.62 | 214.68 | 209.81 | 214.44 | 152,498 | +0.91(+0.43%) |
Apr 29, 2019 | 212.87 | 214.90 | 211.77 | 213.53 | 104,695 | -0.18(-0.09%) |
Apr 26, 2019 | 210.53 | 214.08 | 206.47 | 213.71 | 63,250 | +5.07(+2.43%) |
Apr 25, 2019 | 209.43 | 210.29 | 206.79 | 208.65 | 86,169 | -2.12(-1.00%) |
Apr 24, 2019 | 209.57 | 211.98 | 209.30 | 210.76 | 70,636 | +1.35(+0.64%) |
Apr 23, 2019 | 207.44 | 210.51 | 205.71 | 209.41 | 112,349 | +4.03(+1.96%) |
Apr 22, 2019 | 208.61 | 209.12 | 203.65 | 205.38 | 101,378 | -3.24(-1.55%) |
Apr 18, 2019 | 205.85 | 209.55 | 205.85 | 208.62 | 61,475 | +2.84(+1.38%) |
Apr 17, 2019 | 207.23 | 207.92 | 203.34 | 205.78 | 76,837 | -1.10(-0.53%) |
Apr 16, 2019 | 204.65 | 207.40 | 203.70 | 206.88 | 51,214 | +3.09(+1.52%) |
Apr 15, 2019 | 202.47 | 204.91 | 202.47 | 203.79 | 56,991 | +1.44(+0.71%) |
Apr 12, 2019 | 200.97 | 202.90 | 200.97 | 202.35 | 28,439 | +2.68(+1.34%) |
Apr 11, 2019 | 201.06 | 202.83 | 199.35 | 199.67 | 30,203 | -0.81(-0.41%) |
Apr 10, 2019 | 197.60 | 201.41 | 196.76 | 200.49 | 72,317 | +3.62(+1.84%) |
Apr 09, 2019 | 199.78 | 200.77 | 196.39 | 196.86 | 54,637 | -3.53(-1.76%) |
Apr 08, 2019 | 196.81 | 200.47 | 195.33 | 200.39 | 63,570 | +3.46(+1.76%) |
Apr 05, 2019 | 198.31 | 199.09 | 194.95 | 196.93 | 95,773 | -0.64(-0.32%) |
Apr 04, 2019 | 196.55 | 197.79 | 195.12 | 197.57 | 43,909 | +1.04(+0.53%) |
Apr 03, 2019 | 193.85 | 196.95 | 193.06 | 196.53 | 62,036 | +4.33(+2.25%) |
Apr 02, 2019 | 194.89 | 194.89 | 187.95 | 192.19 | 112,371 | -3.06(-1.57%) |
Apr 01, 2019 | 194.06 | 195.94 | 191.21 | 195.25 | 90,085 | +3.65(+1.91%) |
Mar 29, 2019 | 194.93 | 195.76 | 191.24 | 191.60 | 78,730 | -1.89(-0.98%) |
Mar 28, 2019 | 193.18 | 194.44 | 190.92 | 193.50 | 36,391 | +1.00(+0.52%) |
Mar 27, 2019 | 192.94 | 194.16 | 189.56 | 192.50 | 45,983 | -0.78(-0.41%) |
Mar 26, 2019 | 191.46 | 194.33 | 189.94 | 193.28 | 76,651 | +3.26(+1.72%) |
Mar 25, 2019 | 188.16 | 190.60 | 185.71 | 190.02 | 61,077 | +2.01(+1.07%) |
Mar 22, 2019 | 195.52 | 195.52 | 187.44 | 188.01 | 105,601 | -8.65(-4.40%) |
Mar 21, 2019 | 192.15 | 197.66 | 192.15 | 196.66 | 78,239 | +4.14(+2.15%) |
Mar 20, 2019 | 191.92 | 194.83 | 189.33 | 192.52 | 106,718 | +0.31(+0.16%) |
Mar 19, 2019 | 194.70 | 196.33 | 191.33 | 192.20 | 77,221 | -1.75(-0.90%) |
Mar 18, 2019 | 190.49 | 194.20 | 190.04 | 193.95 | 86,624 | +3.90(+2.05%) |
Mar 15, 2019 | 187.90 | 192.24 | 187.90 | 190.05 | 126,512 | +2.63(+1.40%) |
Mar 14, 2019 | 190.24 | 190.24 | 186.91 | 187.42 | 57,264 | -2.72(-1.43%) |
Mar 13, 2019 | 189.75 | 192.32 | 188.89 | 190.14 | 88,509 | +0.56(+0.29%) |
Mar 12, 2019 | 190.30 | 192.35 | 188.76 | 189.58 | 61,785 | -1.10(-0.58%) |
Mar 11, 2019 | 187.93 | 192.82 | 185.65 | 190.68 | 81,284 | +3.96(+2.12%) |
Mar 08, 2019 | 184.67 | 187.08 | 182.69 | 186.72 | 93,682 | -0.15(-0.08%) |
Mar 07, 2019 | 188.55 | 190.76 | 186.88 | 186.88 | 81,622 | -2.23(-1.18%) |
Mar 06, 2019 | 192.77 | 193.65 | 186.93 | 189.10 | 120,545 | -4.56(-2.36%) |
Mar 05, 2019 | 194.49 | 195.16 | 192.87 | 193.67 | 79,769 | -0.97(-0.50%) |
Mar 04, 2019 | 199.80 | 199.80 | 193.00 | 194.64 | 116,116 | -5.19(-2.60%) |