Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 184.11 | 184.96 | 182.68 | 184.81 | 272,138 | +0.23(+0.13%) |
May 30, 2019 | 184.58 | 186.51 | 184.03 | 184.58 | 241,747 | +0.42(+0.23%) |
May 29, 2019 | 184.27 | 185.68 | 183.25 | 184.16 | 281,974 | -0.18(-0.10%) |
May 28, 2019 | 185.16 | 186.09 | 184.28 | 184.34 | 385,032 | -0.86(-0.46%) |
May 24, 2019 | 185.01 | 186.18 | 183.80 | 185.19 | 207,322 | +1.10(+0.60%) |
May 23, 2019 | 186.95 | 187.77 | 182.13 | 184.09 | 359,554 | -4.36(-2.31%) |
May 22, 2019 | 189.72 | 189.72 | 187.86 | 188.46 | 227,274 | -1.76(-0.92%) |
May 21, 2019 | 189.61 | 190.57 | 188.44 | 190.21 | 205,118 | +1.82(+0.97%) |
May 20, 2019 | 185.28 | 189.15 | 185.28 | 188.39 | 271,716 | +2.65(+1.43%) |
May 17, 2019 | 185.86 | 187.67 | 185.22 | 185.75 | 243,613 | -1.55(-0.83%) |
May 16, 2019 | 185.21 | 188.91 | 184.74 | 187.30 | 313,567 | +3.34(+1.81%) |
May 15, 2019 | 183.00 | 184.99 | 181.27 | 183.96 | 186,234 | -0.66(-0.35%) |
May 14, 2019 | 184.53 | 186.57 | 183.48 | 184.62 | 212,652 | +0.41(+0.22%) |
May 13, 2019 | 184.09 | 184.94 | 181.81 | 184.20 | 465,867 | -2.93(-1.56%) |
May 10, 2019 | 185.76 | 187.45 | 183.40 | 187.13 | 352,827 | +1.04(+0.56%) |
May 09, 2019 | 184.33 | 186.95 | 183.25 | 186.09 | 340,096 | +0.41(+0.22%) |
May 08, 2019 | 186.57 | 187.82 | 183.89 | 185.67 | 454,416 | -1.46(-0.78%) |
May 07, 2019 | 187.31 | 188.50 | 185.58 | 187.14 | 402,148 | -1.88(-0.99%) |
May 06, 2019 | 186.38 | 189.43 | 186.38 | 189.01 | 375,582 | -1.25(-0.66%) |
May 03, 2019 | 186.31 | 191.20 | 185.81 | 190.26 | 469,842 | +3.95(+2.12%) |
May 02, 2019 | 193.45 | 194.27 | 179.98 | 186.31 | 982,081 | -13.92(-6.95%) |
May 01, 2019 | 200.64 | 202.78 | 200.09 | 200.23 | 248,625 | +0.50(+0.25%) |
Apr 30, 2019 | 198.51 | 200.02 | 197.42 | 199.73 | 366,996 | +1.47(+0.74%) |
Apr 29, 2019 | 199.05 | 200.57 | 197.80 | 198.25 | 269,614 | -0.54(-0.27%) |
Apr 26, 2019 | 200.34 | 200.78 | 197.98 | 198.79 | 284,847 | -1.60(-0.80%) |
Apr 25, 2019 | 202.52 | 203.28 | 198.07 | 200.39 | 296,660 | -1.81(-0.90%) |
Apr 24, 2019 | 202.79 | 203.49 | 201.37 | 202.20 | 306,642 | -0.30(-0.15%) |
Apr 23, 2019 | 197.90 | 203.77 | 197.90 | 202.50 | 394,649 | +5.91(+3.00%) |
Apr 22, 2019 | 197.72 | 197.72 | 195.65 | 196.59 | 193,738 | -1.62(-0.82%) |
Apr 18, 2019 | 198.34 | 199.75 | 197.70 | 198.22 | 193,464 | +0.85(+0.43%) |
Apr 17, 2019 | 198.76 | 200.09 | 196.51 | 197.37 | 295,211 | -0.99(-0.50%) |
Apr 16, 2019 | 197.57 | 198.96 | 196.87 | 198.35 | 277,943 | +1.69(+0.86%) |
Apr 15, 2019 | 196.59 | 196.76 | 194.84 | 196.67 | 485,782 | -0.10(-0.05%) |
Apr 12, 2019 | 196.58 | 197.42 | 195.88 | 196.76 | 367,092 | +1.57(+0.80%) |
Apr 11, 2019 | 190.49 | 196.14 | 189.80 | 195.19 | 406,062 | +4.75(+2.50%) |
Apr 10, 2019 | 190.81 | 190.98 | 189.16 | 190.44 | 227,884 | -0.58(-0.31%) |
Apr 09, 2019 | 191.09 | 192.46 | 189.52 | 191.02 | 523,231 | -1.21(-0.63%) |
Apr 08, 2019 | 189.52 | 192.47 | 188.61 | 192.23 | 231,758 | +1.28(+0.67%) |
Apr 05, 2019 | 188.20 | 191.00 | 188.20 | 190.95 | 283,621 | +2.97(+1.58%) |
Apr 04, 2019 | 187.49 | 190.49 | 187.49 | 187.98 | 267,689 | +0.78(+0.42%) |
Apr 03, 2019 | 190.14 | 190.34 | 185.84 | 187.20 | 305,992 | -1.97(-1.04%) |
Apr 02, 2019 | 190.93 | 191.14 | 188.93 | 189.17 | 298,109 | -1.45(-0.76%) |
Apr 01, 2019 | 187.31 | 190.89 | 187.27 | 190.63 | 403,603 | +4.70(+2.53%) |
Mar 29, 2019 | 185.47 | 186.31 | 185.22 | 185.93 | 302,901 | +1.88(+1.02%) |
Mar 28, 2019 | 182.43 | 184.26 | 181.87 | 184.05 | 222,209 | +1.92(+1.05%) |
Mar 27, 2019 | 177.85 | 184.44 | 176.77 | 182.13 | 383,299 | -0.25(-0.14%) |
Mar 26, 2019 | 183.68 | 184.69 | 180.43 | 182.38 | 357,793 | -0.11(-0.06%) |
Mar 25, 2019 | 182.52 | 183.73 | 181.10 | 182.49 | 287,596 | +0.22(+0.12%) |
Mar 22, 2019 | 185.28 | 185.79 | 180.91 | 182.27 | 534,702 | -4.20(-2.25%) |
Mar 21, 2019 | 183.05 | 187.15 | 183.05 | 186.47 | 192,545 | +2.75(+1.49%) |
Mar 20, 2019 | 184.10 | 185.55 | 182.94 | 183.73 | 335,750 | -0.22(-0.12%) |
Mar 19, 2019 | 186.81 | 187.99 | 183.13 | 183.95 | 365,473 | -2.16(-1.16%) |
Mar 18, 2019 | 183.73 | 186.88 | 182.78 | 186.11 | 367,508 | +2.69(+1.47%) |
Mar 15, 2019 | 185.99 | 186.88 | 181.74 | 183.42 | 1,274,793 | -2.59(-1.39%) |
Mar 14, 2019 | 186.62 | 186.86 | 184.19 | 186.01 | 573,869 | -0.48(-0.25%) |
Mar 13, 2019 | 183.54 | 188.03 | 183.54 | 186.49 | 502,897 | +3.72(+2.03%) |
Mar 12, 2019 | 180.31 | 182.90 | 179.13 | 182.78 | 726,824 | +2.84(+1.58%) |
Mar 11, 2019 | 177.02 | 180.23 | 176.11 | 179.93 | 632,041 | +0.36(+0.20%) |
Mar 08, 2019 | 179.16 | 179.81 | 178.26 | 179.57 | 339,120 | -1.20(-0.66%) |
Mar 07, 2019 | 182.64 | 182.64 | 178.98 | 180.77 | 571,274 | -2.79(-1.52%) |
Mar 06, 2019 | 185.60 | 187.24 | 183.08 | 183.56 | 324,874 | -1.69(-0.91%) |
Mar 05, 2019 | 185.70 | 186.74 | 184.74 | 185.25 | 539,676 | +0.07(+0.04%) |
Mar 04, 2019 | 190.21 | 190.58 | 184.50 | 185.18 | 502,802 | -3.26(-1.73%) |