Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 199.72 | 204.33 | 199.51 | 203.52 | 206,100 | +1.52(+0.75%) |
May 30, 2019 | 201.60 | 202.57 | 200.31 | 202.00 | 167,867 | +0.76(+0.38%) |
May 29, 2019 | 201.62 | 203.18 | 200.37 | 201.24 | 155,106 | -1.66(-0.82%) |
May 28, 2019 | 205.83 | 206.67 | 202.84 | 202.90 | 152,073 | -2.45(-1.19%) |
May 24, 2019 | 206.55 | 207.72 | 204.44 | 205.35 | 100,200 | +0.38(+0.19%) |
May 23, 2019 | 207.16 | 207.21 | 203.41 | 204.97 | 168,420 | -3.79(-1.82%) |
May 22, 2019 | 205.49 | 209.79 | 205.17 | 208.76 | 216,560 | +3.21(+1.56%) |
May 21, 2019 | 204.72 | 206.15 | 203.94 | 205.55 | 117,048 | +2.26(+1.11%) |
May 20, 2019 | 202.25 | 205.42 | 202.25 | 203.29 | 126,074 | -0.46(-0.23%) |
May 17, 2019 | 203.90 | 206.99 | 203.01 | 203.75 | 103,800 | -1.89(-0.92%) |
May 16, 2019 | 202.95 | 207.11 | 202.30 | 205.64 | 154,928 | +3.45(+1.71%) |
May 15, 2019 | 196.82 | 202.30 | 196.82 | 202.19 | 169,547 | +3.87(+1.95%) |
May 14, 2019 | 197.64 | 199.88 | 196.03 | 198.32 | 98,524 | +1.25(+0.63%) |
May 13, 2019 | 200.22 | 201.72 | 196.11 | 197.07 | 122,385 | -7.01(-3.43%) |
May 10, 2019 | 201.71 | 204.76 | 199.42 | 204.08 | 161,000 | +1.14(+0.56%) |
May 09, 2019 | 200.59 | 204.00 | 199.04 | 202.94 | 142,380 | +2.87(+1.43%) |
May 08, 2019 | 199.27 | 201.61 | 198.38 | 200.07 | 151,279 | +0.57(+0.29%) |
May 07, 2019 | 202.73 | 204.18 | 197.85 | 199.50 | 203,546 | -4.91(-2.40%) |
May 06, 2019 | 201.57 | 205.12 | 199.80 | 204.41 | 232,903 | -0.40(-0.20%) |
May 03, 2019 | 203.85 | 206.15 | 203.45 | 204.81 | 241,700 | +2.10(+1.04%) |
May 02, 2019 | 201.10 | 207.77 | 197.48 | 202.71 | 525,073 | +12.68(+6.67%) |
May 01, 2019 | 195.82 | 195.82 | 189.93 | 190.03 | 234,009 | -4.91(-2.52%) |
Apr 30, 2019 | 190.55 | 195.90 | 190.01 | 194.94 | 239,488 | +4.33(+2.27%) |
Apr 29, 2019 | 189.95 | 190.93 | 189.34 | 190.61 | 105,542 | +1.10(+0.58%) |
Apr 26, 2019 | 188.00 | 190.20 | 187.17 | 189.51 | 102,000 | +1.76(+0.94%) |
Apr 25, 2019 | 189.88 | 189.88 | 186.39 | 187.75 | 65,765 | -2.84(-1.49%) |
Apr 24, 2019 | 190.13 | 191.75 | 190.00 | 190.59 | 97,121 | +0.17(+0.09%) |
Apr 23, 2019 | 188.13 | 192.48 | 188.13 | 190.42 | 161,987 | +2.91(+1.55%) |
Apr 22, 2019 | 185.96 | 187.58 | 185.79 | 187.51 | 90,247 | +1.19(+0.64%) |
Apr 18, 2019 | 185.89 | 186.72 | 184.79 | 186.32 | 184,000 | +0.03(+0.02%) |
Apr 17, 2019 | 187.15 | 187.91 | 185.75 | 186.29 | 150,587 | -0.66(-0.35%) |
Apr 16, 2019 | 187.75 | 187.91 | 186.44 | 186.95 | 152,553 | +0.11(+0.06%) |
Apr 15, 2019 | 186.29 | 187.66 | 185.72 | 186.84 | 83,192 | +0.39(+0.21%) |
Apr 12, 2019 | 185.75 | 186.57 | 184.22 | 186.45 | 135,000 | +1.16(+0.63%) |
Apr 11, 2019 | 184.32 | 186.42 | 183.21 | 185.29 | 108,333 | +1.69(+0.92%) |
Apr 10, 2019 | 181.87 | 183.92 | 181.57 | 183.60 | 87,558 | +2.22(+1.22%) |
Apr 09, 2019 | 182.80 | 184.17 | 181.21 | 181.38 | 122,185 | -2.84(-1.54%) |
Apr 08, 2019 | 183.74 | 185.00 | 182.67 | 184.22 | 114,845 | -0.17(-0.09%) |
Apr 05, 2019 | 183.16 | 184.89 | 182.54 | 184.39 | 159,200 | +1.75(+0.96%) |
Apr 04, 2019 | 183.23 | 184.19 | 181.48 | 182.64 | 133,070 | -0.01(-0.01%) |
Apr 03, 2019 | 182.92 | 183.97 | 181.89 | 182.65 | 155,278 | +0.95(+0.52%) |
Apr 02, 2019 | 185.90 | 185.90 | 180.38 | 181.70 | 206,138 | -4.20(-2.26%) |
Apr 01, 2019 | 183.17 | 186.12 | 182.25 | 185.90 | 232,904 | +3.88(+2.13%) |
Mar 29, 2019 | 184.14 | 184.99 | 181.19 | 182.02 | 421,600 | -0.53(-0.29%) |
Mar 28, 2019 | 182.60 | 183.49 | 180.89 | 182.55 | 84,627 | +1.11(+0.61%) |
Mar 27, 2019 | 183.59 | 184.15 | 180.02 | 181.44 | 139,192 | -1.89(-1.03%) |
Mar 26, 2019 | 181.45 | 184.64 | 181.45 | 183.33 | 156,190 | +1.19(+0.65%) |
Mar 25, 2019 | 180.02 | 182.64 | 179.00 | 182.14 | 165,916 | +1.87(+1.04%) |
Mar 22, 2019 | 184.94 | 185.04 | 180.16 | 180.27 | 120,200 | -5.49(-2.96%) |
Mar 21, 2019 | 180.72 | 187.07 | 180.72 | 185.76 | 175,257 | +3.98(+2.19%) |
Mar 20, 2019 | 183.19 | 184.70 | 181.37 | 181.78 | 205,669 | -1.66(-0.90%) |
Mar 19, 2019 | 185.61 | 185.80 | 182.94 | 183.44 | 117,864 | -1.21(-0.66%) |
Mar 18, 2019 | 183.72 | 185.95 | 183.54 | 184.65 | 107,044 | +1.09(+0.59%) |
Mar 15, 2019 | 185.45 | 186.36 | 183.12 | 183.56 | 503,100 | -1.94(-1.05%) |
Mar 14, 2019 | 183.55 | 185.69 | 183.19 | 185.50 | 203,858 | +1.98(+1.08%) |
Mar 13, 2019 | 185.71 | 185.71 | 182.16 | 183.52 | 213,242 | +2.91(+1.61%) |
Mar 12, 2019 | 182.25 | 183.16 | 180.25 | 180.61 | 115,465 | -1.53(-0.84%) |
Mar 11, 2019 | 180.37 | 182.28 | 177.96 | 182.14 | 212,194 | +2.78(+1.55%) |
Mar 08, 2019 | 178.54 | 179.61 | 176.31 | 179.36 | 88,400 | +0.02(+0.01%) |
Mar 07, 2019 | 179.20 | 179.69 | 177.26 | 179.34 | 94,252 | +0.08(+0.04%) |
Mar 06, 2019 | 181.70 | 181.70 | 179.22 | 179.26 | 133,677 | -2.32(-1.28%) |
Mar 05, 2019 | 183.18 | 183.82 | 180.97 | 181.58 | 99,415 | -1.25(-0.68%) |
Mar 04, 2019 | 184.46 | 186.03 | 180.73 | 182.83 | 167,279 | -1.48(-0.80%) |