Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 187.30 | 189.10 | 185.00 | 189.10 | 15,260 | +1.10(+0.59%) |
May 30, 2019 | 186.00 | 189.90 | 184.00 | 188.00 | 20,382 | +3.90(+2.12%) |
May 29, 2019 | 184.80 | 189.20 | 175.10 | 184.10 | 5,203 | +6.20(+3.49%) |
May 28, 2019 | 180.20 | 190.60 | 172.80 | 177.90 | 34,880 | -8.20(-4.41%) |
May 24, 2019 | 183.50 | 189.00 | 170.00 | 186.10 | 26,400 | +0.90(+0.49%) |
May 23, 2019 | 185.00 | 186.30 | 183.50 | 185.20 | 10,113 | +0.00(+0.00%) |
May 22, 2019 | 182.00 | 186.25 | 182.00 | 185.20 | 17,452 | -1.00(-0.54%) |
May 21, 2019 | 185.00 | 194.10 | 180.90 | 186.20 | 33,256 | +0.60(+0.32%) |
May 20, 2019 | 186.70 | 190.20 | 181.20 | 185.60 | 2,854 | -2.00(-1.07%) |
May 17, 2019 | 191.20 | 192.50 | 187.50 | 187.60 | 1,720 | -5.70(-2.95%) |
May 16, 2019 | 197.20 | 202.00 | 191.30 | 193.30 | 1,851 | -2.30(-1.18%) |
May 15, 2019 | 190.00 | 201.01 | 190.00 | 195.60 | 1,668 | +5.40(+2.84%) |
May 14, 2019 | 193.90 | 196.20 | 187.30 | 190.20 | 2,838 | -2.00(-1.04%) |
May 13, 2019 | 191.00 | 196.00 | 190.10 | 192.20 | 14,016 | -3.20(-1.64%) |
May 10, 2019 | 199.60 | 202.50 | 190.10 | 195.40 | 8,740 | -4.60(-2.30%) |
May 09, 2019 | 197.30 | 202.50 | 190.10 | 200.00 | 1,803 | +1.30(+0.65%) |
May 08, 2019 | 196.20 | 202.50 | 195.70 | 198.70 | 1,918 | +1.00(+0.51%) |
May 07, 2019 | 201.70 | 201.70 | 193.12 | 197.70 | 16,494 | -3.00(-1.49%) |
May 06, 2019 | 203.20 | 205.00 | 190.80 | 200.70 | 13,815 | -1.80(-0.89%) |
May 03, 2019 | 197.20 | 205.00 | 190.60 | 202.50 | 42,960 | +5.50(+2.79%) |
May 02, 2019 | 189.40 | 200.00 | 186.90 | 197.00 | 10,818 | +8.50(+4.51%) |
May 01, 2019 | 181.80 | 188.50 | 181.80 | 188.50 | 4,568 | +7.80(+4.32%) |
Apr 30, 2019 | 180.10 | 189.50 | 176.25 | 180.70 | 16,034 | +0.50(+0.28%) |
Apr 29, 2019 | 174.40 | 188.70 | 169.00 | 180.20 | 35,476 | +4.00(+2.27%) |
Apr 26, 2019 | 169.90 | 177.70 | 164.30 | 176.20 | 4,640 | +6.90(+4.08%) |
Apr 25, 2019 | 170.60 | 176.60 | 162.10 | 169.30 | 12,105 | -1.20(-0.70%) |
Apr 24, 2019 | 180.50 | 184.80 | 168.00 | 170.50 | 22,784 | -8.20(-4.59%) |
Apr 23, 2019 | 176.70 | 188.70 | 171.80 | 178.70 | 24,198 | +2.80(+1.59%) |
Apr 22, 2019 | 178.50 | 182.90 | 174.35 | 175.90 | 14,519 | -2.00(-1.12%) |
Apr 18, 2019 | 185.00 | 186.40 | 168.44 | 177.90 | 13,020 | -7.20(-3.89%) |
Apr 17, 2019 | 195.90 | 199.90 | 175.60 | 185.10 | 21,579 | -7.50(-3.89%) |
Apr 16, 2019 | 199.00 | 202.06 | 190.00 | 192.60 | 15,987 | -6.50(-3.26%) |
Apr 15, 2019 | 202.40 | 213.60 | 193.40 | 199.10 | 36,613 | -1.30(-0.65%) |
Apr 12, 2019 | 195.80 | 202.80 | 193.10 | 200.40 | 10,520 | +7.90(+4.10%) |
Apr 11, 2019 | 206.10 | 216.40 | 185.00 | 192.50 | 24,681 | -13.80(-6.69%) |
Apr 10, 2019 | 195.30 | 208.30 | 195.10 | 206.30 | 8,645 | +11.50(+5.90%) |
Apr 09, 2019 | 198.70 | 199.70 | 188.20 | 194.80 | 11,204 | -4.00(-2.01%) |
Apr 08, 2019 | 193.40 | 202.59 | 187.60 | 198.80 | 17,110 | +5.70(+2.95%) |
Apr 05, 2019 | 203.50 | 204.00 | 187.50 | 193.10 | 28,570 | -8.70(-4.31%) |
Apr 04, 2019 | 178.17 | 206.80 | 178.17 | 201.80 | 14,938 | +8.30(+4.29%) |
Apr 03, 2019 | 188.10 | 195.00 | 187.28 | 193.50 | 13,068 | +7.50(+4.03%) |
Apr 02, 2019 | 185.90 | 189.50 | 180.05 | 186.00 | 6,585 | +0.40(+0.22%) |
Apr 01, 2019 | 179.00 | 187.70 | 175.14 | 185.60 | 15,899 | +6.80(+3.80%) |
Mar 29, 2019 | 171.40 | 180.00 | 170.80 | 178.80 | 3,400 | +9.10(+5.36%) |
Mar 28, 2019 | 175.00 | 178.00 | 162.60 | 169.70 | 1,341 | -7.30(-4.12%) |
Mar 27, 2019 | 191.00 | 191.19 | 174.10 | 177.00 | 14,592 | -17.90(-9.18%) |
Mar 26, 2019 | 166.10 | 194.90 | 164.90 | 194.90 | 12,341 | +28.90(+17.41%) |
Mar 25, 2019 | 168.10 | 180.00 | 163.20 | 166.00 | 5,152 | -2.50(-1.48%) |
Mar 22, 2019 | 173.02 | 173.02 | 163.20 | 168.50 | 6,340 | -1.50(-0.88%) |
Mar 21, 2019 | 177.50 | 182.00 | 165.50 | 170.00 | 9,377 | -2.80(-1.62%) |
Mar 20, 2019 | 172.80 | 175.00 | 166.00 | 172.80 | 4,380 | +2.80(+1.65%) |
Mar 19, 2019 | 171.80 | 172.30 | 164.30 | 170.00 | 6,901 | -2.00(-1.16%) |
Mar 18, 2019 | 168.00 | 172.80 | 163.18 | 172.00 | 12,862 | +9.50(+5.85%) |
Mar 15, 2019 | 147.30 | 164.03 | 147.30 | 162.50 | 6,110 | +13.50(+9.06%) |
Mar 14, 2019 | 149.30 | 154.40 | 147.60 | 149.00 | 2,000 | -0.20(-0.13%) |
Mar 13, 2019 | 150.00 | 158.08 | 145.62 | 149.20 | 2,310 | -3.00(-1.97%) |
Mar 12, 2019 | 155.00 | 159.02 | 145.20 | 152.20 | 3,925 | +0.50(+0.33%) |
Mar 11, 2019 | 152.90 | 158.78 | 143.30 | 151.70 | 6,929 | +0.00(+0.00%) |
Mar 08, 2019 | 160.30 | 164.21 | 151.00 | 151.70 | 7,090 | -7.30(-4.59%) |
Mar 07, 2019 | 163.30 | 166.00 | 154.20 | 159.00 | 6,105 | -8.50(-5.07%) |
Mar 06, 2019 | 171.10 | 174.15 | 162.90 | 167.50 | 3,212 | -1.10(-0.65%) |
Mar 05, 2019 | 171.10 | 176.65 | 168.60 | 168.60 | 2,137 | -1.40(-0.82%) |
Mar 04, 2019 | 172.00 | 179.94 | 168.01 | 170.00 | 4,451 | +1.10(+0.65%) |