Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 221.71 | 223.31 | 219.20 | 219.29 | 1,649,800 | -4.49(-2.01%) |
May 30, 2019 | 223.01 | 224.97 | 221.12 | 223.78 | 1,071,280 | +0.38(+0.17%) |
May 29, 2019 | 223.64 | 224.49 | 221.23 | 223.40 | 1,549,970 | -2.14(-0.95%) |
May 28, 2019 | 227.79 | 230.14 | 225.09 | 225.54 | 1,876,226 | -1.52(-0.67%) |
May 24, 2019 | 229.73 | 230.51 | 225.82 | 227.06 | 1,792,500 | -2.05(-0.89%) |
May 23, 2019 | 232.94 | 233.22 | 227.38 | 229.11 | 2,120,675 | -5.93(-2.52%) |
May 22, 2019 | 231.92 | 236.89 | 230.05 | 235.04 | 1,477,994 | +2.12(+0.91%) |
May 21, 2019 | 230.07 | 234.49 | 228.81 | 232.92 | 1,530,549 | +2.51(+1.09%) |
May 20, 2019 | 228.18 | 232.01 | 226.61 | 230.41 | 2,004,443 | +1.13(+0.49%) |
May 17, 2019 | 229.50 | 232.00 | 228.11 | 229.28 | 1,893,200 | -1.59(-0.69%) |
May 16, 2019 | 230.46 | 232.83 | 229.80 | 230.87 | 1,447,520 | +0.28(+0.12%) |
May 15, 2019 | 228.80 | 232.07 | 227.05 | 230.59 | 1,394,341 | +1.41(+0.62%) |
May 14, 2019 | 225.88 | 230.45 | 225.41 | 229.18 | 1,900,257 | +3.52(+1.56%) |
May 13, 2019 | 222.99 | 226.91 | 222.12 | 225.66 | 1,799,255 | -0.57(-0.25%) |
May 10, 2019 | 227.68 | 228.50 | 222.58 | 226.23 | 1,899,500 | -2.24(-0.98%) |
May 09, 2019 | 229.17 | 229.52 | 224.34 | 228.47 | 2,108,472 | -2.51(-1.09%) |
May 08, 2019 | 229.25 | 232.53 | 227.59 | 230.98 | 2,087,713 | +1.96(+0.86%) |
May 07, 2019 | 233.79 | 238.17 | 227.69 | 229.02 | 3,150,258 | -7.05(-2.99%) |
May 06, 2019 | 228.95 | 236.68 | 227.50 | 236.07 | 2,368,769 | +4.89(+2.12%) |
May 03, 2019 | 232.77 | 234.11 | 230.55 | 231.18 | 2,382,300 | +0.66(+0.29%) |
May 02, 2019 | 229.83 | 234.49 | 229.22 | 230.52 | 1,965,594 | +1.02(+0.44%) |
May 01, 2019 | 228.97 | 232.44 | 227.89 | 229.50 | 1,666,520 | +0.26(+0.11%) |
Apr 30, 2019 | 229.67 | 231.43 | 226.40 | 229.24 | 1,914,018 | -0.14(-0.06%) |
Apr 29, 2019 | 230.96 | 231.70 | 228.08 | 229.38 | 1,517,403 | -1.15(-0.50%) |
Apr 26, 2019 | 230.25 | 231.44 | 226.69 | 230.53 | 1,660,700 | +0.64(+0.28%) |
Apr 25, 2019 | 224.03 | 232.20 | 223.09 | 229.89 | 2,547,342 | +5.49(+2.45%) |
Apr 24, 2019 | 232.02 | 232.80 | 223.46 | 224.40 | 4,123,705 | -5.81(-2.52%) |
Apr 23, 2019 | 228.27 | 233.35 | 226.74 | 230.21 | 2,556,196 | +1.40(+0.61%) |
Apr 22, 2019 | 226.99 | 232.18 | 226.57 | 228.81 | 1,803,056 | +2.42(+1.07%) |
Apr 18, 2019 | 227.28 | 227.88 | 221.53 | 226.39 | 2,760,900 | -0.79(-0.35%) |
Apr 17, 2019 | 229.77 | 231.88 | 225.28 | 227.18 | 2,375,129 | -1.54(-0.67%) |
Apr 16, 2019 | 232.17 | 233.44 | 227.42 | 228.72 | 2,425,236 | -3.65(-1.57%) |
Apr 15, 2019 | 235.04 | 235.88 | 231.57 | 232.37 | 1,753,401 | -2.13(-0.91%) |
Apr 12, 2019 | 235.00 | 236.79 | 233.61 | 234.50 | 2,001,800 | +0.67(+0.29%) |
Apr 11, 2019 | 240.52 | 240.74 | 231.05 | 233.83 | 2,875,453 | -6.45(-2.68%) |
Apr 10, 2019 | 237.65 | 241.87 | 235.75 | 240.28 | 1,612,532 | +2.70(+1.14%) |
Apr 09, 2019 | 239.25 | 239.25 | 235.72 | 237.58 | 2,146,073 | -2.16(-0.90%) |
Apr 08, 2019 | 241.83 | 243.05 | 238.38 | 239.74 | 2,087,929 | -1.98(-0.82%) |
Apr 05, 2019 | 235.47 | 244.08 | 235.31 | 241.72 | 3,250,600 | +6.68(+2.84%) |
Apr 04, 2019 | 231.40 | 236.80 | 231.04 | 235.04 | 2,629,759 | +3.64(+1.57%) |
Apr 03, 2019 | 235.00 | 235.00 | 228.50 | 231.40 | 3,937,690 | -1.87(-0.80%) |
Apr 02, 2019 | 232.35 | 237.55 | 232.35 | 233.27 | 3,337,053 | +0.78(+0.34%) |
Apr 01, 2019 | 239.07 | 239.46 | 232.22 | 232.49 | 3,525,585 | -3.89(-1.65%) |
Mar 29, 2019 | 235.59 | 237.14 | 233.02 | 236.38 | 2,697,100 | +3.56(+1.53%) |
Mar 28, 2019 | 230.98 | 236.28 | 230.11 | 232.82 | 2,856,076 | +2.87(+1.25%) |
Mar 27, 2019 | 232.94 | 237.77 | 227.08 | 229.95 | 4,041,202 | -2.96(-1.27%) |
Mar 26, 2019 | 221.89 | 233.76 | 221.57 | 232.91 | 6,805,393 | +12.65(+5.74%) |
Mar 25, 2019 | 220.02 | 221.88 | 216.12 | 220.26 | 5,967,874 | +3.55(+1.64%) |
Mar 22, 2019 | 225.10 | 226.80 | 216.49 | 216.71 | 8,490,800 | -10.17(-4.48%) |
Mar 21, 2019 | 230.07 | 235.77 | 224.60 | 226.88 | 21,612,644 | -93.71(-29.23%) |
Mar 20, 2019 | 323.67 | 325.00 | 320.14 | 320.59 | 993,440 | -3.17(-0.98%) |
Mar 19, 2019 | 326.26 | 327.75 | 322.40 | 323.76 | 1,081,877 | -1.88(-0.58%) |
Mar 18, 2019 | 328.55 | 330.00 | 324.28 | 325.64 | 1,036,164 | -4.23(-1.28%) |
Mar 15, 2019 | 321.96 | 330.10 | 321.96 | 329.87 | 2,368,000 | +8.35(+2.60%) |
Mar 14, 2019 | 321.53 | 323.55 | 318.70 | 321.52 | 1,157,518 | +0.96(+0.30%) |
Mar 13, 2019 | 313.12 | 321.22 | 312.11 | 320.56 | 1,107,371 | +7.84(+2.51%) |
Mar 12, 2019 | 313.08 | 315.28 | 311.26 | 312.72 | 1,332,443 | +1.26(+0.40%) |
Mar 11, 2019 | 308.28 | 312.15 | 307.28 | 311.46 | 1,491,671 | +3.53(+1.15%) |
Mar 08, 2019 | 312.29 | 313.33 | 305.90 | 307.93 | 1,602,100 | -7.36(-2.33%) |
Mar 07, 2019 | 317.11 | 317.99 | 314.18 | 315.29 | 1,078,568 | -2.68(-0.84%) |
Mar 06, 2019 | 327.49 | 328.41 | 317.84 | 317.97 | 1,007,815 | -8.90(-2.72%) |
Mar 05, 2019 | 327.75 | 330.12 | 325.04 | 326.87 | 1,000,930 | -0.39(-0.12%) |
Mar 04, 2019 | 335.60 | 336.57 | 324.44 | 327.26 | 1,046,896 | -6.84(-2.05%) |