Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 201.08 | 203.71 | 197.59 | 202.87 | 672,167 | -1.52(-0.75%) |
May 30, 2019 | 202.35 | 205.27 | 202.35 | 204.39 | 571,163 | +2.10(+1.04%) |
May 29, 2019 | 200.99 | 202.52 | 199.07 | 202.30 | 444,955 | +1.75(+0.87%) |
May 28, 2019 | 205.06 | 206.31 | 200.55 | 200.55 | 609,536 | -3.42(-1.68%) |
May 24, 2019 | 205.08 | 206.07 | 202.21 | 203.97 | 443,336 | -0.59(-0.29%) |
May 23, 2019 | 205.31 | 205.82 | 202.08 | 204.56 | 469,066 | -2.58(-1.24%) |
May 22, 2019 | 211.09 | 211.71 | 206.93 | 207.13 | 470,924 | -4.72(-2.23%) |
May 21, 2019 | 210.03 | 214.14 | 210.03 | 211.85 | 429,224 | +2.51(+1.20%) |
May 20, 2019 | 208.20 | 211.12 | 207.17 | 209.34 | 513,098 | +0.17(+0.08%) |
May 17, 2019 | 209.54 | 211.75 | 208.62 | 209.17 | 410,889 | -2.00(-0.95%) |
May 16, 2019 | 209.37 | 212.16 | 209.05 | 211.17 | 798,204 | +2.21(+1.06%) |
May 15, 2019 | 205.61 | 209.31 | 204.58 | 208.96 | 649,241 | +1.57(+0.76%) |
May 14, 2019 | 205.31 | 208.54 | 204.37 | 207.39 | 678,074 | +3.07(+1.50%) |
May 13, 2019 | 204.24 | 206.23 | 202.56 | 204.32 | 727,253 | -3.25(-1.57%) |
May 10, 2019 | 207.94 | 210.27 | 205.28 | 207.57 | 630,217 | -1.03(-0.49%) |
May 09, 2019 | 206.45 | 209.14 | 204.67 | 208.60 | 527,156 | +0.77(+0.37%) |
May 08, 2019 | 211.32 | 212.30 | 207.56 | 207.83 | 481,618 | -3.94(-1.86%) |
May 07, 2019 | 210.00 | 212.08 | 209.37 | 211.78 | 508,129 | -0.55(-0.26%) |
May 06, 2019 | 209.87 | 214.03 | 208.40 | 212.32 | 685,998 | -0.61(-0.28%) |
May 03, 2019 | 214.79 | 216.36 | 211.83 | 212.93 | 436,160 | -1.44(-0.67%) |
May 02, 2019 | 212.07 | 215.72 | 211.31 | 214.37 | 755,579 | +3.63(+1.72%) |
May 01, 2019 | 214.91 | 218.57 | 210.11 | 210.74 | 972,542 | -2.63(-1.23%) |
Apr 30, 2019 | 217.61 | 218.45 | 211.24 | 213.37 | 1,472,431 | +7.38(+3.59%) |
Apr 29, 2019 | 205.73 | 207.31 | 205.15 | 205.99 | 959,527 | -0.06(-0.03%) |
Apr 26, 2019 | 204.58 | 206.64 | 203.88 | 206.05 | 830,826 | +1.86(+0.91%) |
Apr 25, 2019 | 205.03 | 206.19 | 202.39 | 204.19 | 389,702 | -1.62(-0.79%) |
Apr 24, 2019 | 204.49 | 207.65 | 204.29 | 205.81 | 516,794 | +1.85(+0.91%) |
Apr 23, 2019 | 204.01 | 205.53 | 202.64 | 203.97 | 365,176 | -0.03(-0.01%) |
Apr 22, 2019 | 202.45 | 204.31 | 200.89 | 204.00 | 290,368 | +0.56(+0.27%) |
Apr 18, 2019 | 202.34 | 204.97 | 201.99 | 203.44 | 483,998 | +1.88(+0.94%) |
Apr 17, 2019 | 204.43 | 204.43 | 199.76 | 201.56 | 488,220 | -2.31(-1.13%) |
Apr 16, 2019 | 201.55 | 203.98 | 200.37 | 203.86 | 589,010 | +0.35(+0.17%) |
Apr 15, 2019 | 203.76 | 204.86 | 201.56 | 203.52 | 468,634 | -0.49(-0.24%) |
Apr 12, 2019 | 202.88 | 206.14 | 200.42 | 204.01 | 765,621 | +4.76(+2.39%) |
Apr 11, 2019 | 197.77 | 199.91 | 196.79 | 199.25 | 549,117 | +2.28(+1.16%) |
Apr 10, 2019 | 196.76 | 197.23 | 194.98 | 196.97 | 300,844 | -0.14(-0.07%) |
Apr 09, 2019 | 197.79 | 198.45 | 195.74 | 197.10 | 371,687 | -0.81(-0.41%) |
Apr 08, 2019 | 197.01 | 198.88 | 197.01 | 197.91 | 332,875 | +0.00(+0.00%) |
Apr 05, 2019 | 196.79 | 198.85 | 196.33 | 197.91 | 463,927 | +1.92(+0.98%) |
Apr 04, 2019 | 194.97 | 198.74 | 194.31 | 195.99 | 471,049 | +1.12(+0.57%) |
Apr 03, 2019 | 197.68 | 198.75 | 193.82 | 194.87 | 579,319 | -2.66(-1.35%) |
Apr 02, 2019 | 196.79 | 199.73 | 195.96 | 197.54 | 1,060,503 | +1.38(+0.70%) |
Apr 01, 2019 | 196.06 | 197.18 | 194.46 | 196.16 | 845,440 | +2.71(+1.40%) |
Mar 29, 2019 | 192.34 | 195.98 | 192.09 | 193.45 | 1,044,539 | +3.14(+1.65%) |
Mar 28, 2019 | 189.15 | 191.26 | 188.56 | 190.31 | 420,502 | +1.41(+0.75%) |
Mar 27, 2019 | 188.47 | 191.36 | 187.27 | 188.89 | 549,866 | -0.29(-0.15%) |
Mar 26, 2019 | 190.29 | 190.69 | 185.66 | 189.18 | 603,919 | +0.30(+0.16%) |
Mar 25, 2019 | 184.26 | 189.37 | 184.26 | 188.88 | 402,872 | +4.15(+2.25%) |
Mar 22, 2019 | 190.79 | 191.65 | 184.61 | 184.73 | 883,032 | -6.33(-3.31%) |
Mar 21, 2019 | 188.62 | 192.33 | 187.73 | 191.06 | 491,605 | +2.82(+1.50%) |
Mar 20, 2019 | 189.64 | 190.41 | 185.53 | 188.24 | 613,938 | -1.93(-1.02%) |
Mar 19, 2019 | 189.07 | 191.87 | 187.84 | 190.17 | 645,301 | +2.70(+1.44%) |
Mar 18, 2019 | 186.54 | 187.71 | 184.44 | 187.47 | 417,429 | +1.40(+0.75%) |
Mar 15, 2019 | 184.31 | 186.38 | 184.09 | 186.06 | 675,872 | +1.73(+0.94%) |
Mar 14, 2019 | 183.26 | 184.96 | 182.72 | 184.33 | 603,045 | +0.98(+0.53%) |
Mar 13, 2019 | 188.96 | 189.28 | 183.26 | 183.35 | 871,214 | -5.12(-2.72%) |
Mar 12, 2019 | 191.13 | 191.62 | 187.70 | 188.48 | 699,012 | -2.52(-1.32%) |
Mar 11, 2019 | 189.09 | 192.57 | 188.61 | 191.00 | 525,541 | +2.12(+1.12%) |
Mar 08, 2019 | 188.53 | 190.25 | 187.31 | 188.88 | 571,355 | -0.51(-0.27%) |
Mar 07, 2019 | 186.95 | 190.29 | 186.94 | 189.39 | 920,424 | +1.29(+0.68%) |
Mar 06, 2019 | 187.96 | 189.68 | 187.13 | 188.10 | 523,699 | +1.55(+0.83%) |
Mar 05, 2019 | 187.26 | 189.22 | 186.20 | 186.56 | 597,501 | -1.03(-0.55%) |
Mar 04, 2019 | 185.10 | 187.92 | 183.88 | 187.58 | 532,111 | +2.52(+1.36%) |