Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 206.65 | 208.16 | 205.86 | 206.25 | 821,100 | -3.45(-1.65%) |
May 30, 2019 | 209.64 | 210.45 | 208.18 | 209.70 | 355,352 | +0.76(+0.36%) |
May 29, 2019 | 209.51 | 210.90 | 207.90 | 208.94 | 773,922 | -2.70(-1.28%) |
May 28, 2019 | 212.01 | 214.56 | 211.07 | 211.64 | 825,105 | +0.42(+0.20%) |
May 24, 2019 | 210.40 | 212.50 | 210.18 | 211.22 | 417,000 | +1.01(+0.48%) |
May 23, 2019 | 212.98 | 212.98 | 208.76 | 210.21 | 729,911 | -4.97(-2.31%) |
May 22, 2019 | 213.45 | 216.12 | 213.45 | 215.18 | 216,817 | +0.70(+0.33%) |
May 21, 2019 | 213.74 | 215.03 | 213.61 | 214.48 | 273,010 | +2.44(+1.15%) |
May 20, 2019 | 213.65 | 214.05 | 211.14 | 212.04 | 289,856 | -3.80(-1.76%) |
May 17, 2019 | 216.68 | 218.90 | 215.44 | 215.84 | 429,100 | -2.47(-1.13%) |
May 16, 2019 | 214.69 | 219.24 | 214.69 | 218.31 | 823,158 | +4.26(+1.99%) |
May 15, 2019 | 210.07 | 214.67 | 210.07 | 214.05 | 580,560 | +2.09(+0.99%) |
May 14, 2019 | 208.79 | 213.03 | 208.42 | 211.96 | 394,292 | +4.57(+2.20%) |
May 13, 2019 | 210.23 | 212.05 | 207.02 | 207.39 | 957,826 | -8.20(-3.80%) |
May 10, 2019 | 212.83 | 216.41 | 209.84 | 215.59 | 1,142,600 | +1.28(+0.60%) |
May 09, 2019 | 212.28 | 215.09 | 209.73 | 214.31 | 686,065 | -0.26(-0.12%) |
May 08, 2019 | 214.11 | 215.76 | 213.13 | 214.57 | 534,285 | -0.06(-0.03%) |
May 07, 2019 | 217.32 | 217.90 | 212.57 | 214.63 | 405,074 | -4.98(-2.27%) |
May 06, 2019 | 215.49 | 219.95 | 214.27 | 219.61 | 329,529 | -0.22(-0.10%) |
May 03, 2019 | 218.51 | 220.02 | 217.45 | 219.83 | 627,600 | +2.18(+1.00%) |
May 02, 2019 | 218.33 | 219.60 | 215.80 | 217.65 | 424,779 | -0.75(-0.34%) |
May 01, 2019 | 222.76 | 222.76 | 218.40 | 218.40 | 623,263 | -3.48(-1.57%) |
Apr 30, 2019 | 221.25 | 222.19 | 220.04 | 221.88 | 388,584 | +0.70(+0.32%) |
Apr 29, 2019 | 221.77 | 222.47 | 221.03 | 221.18 | 268,094 | +0.50(+0.23%) |
Apr 26, 2019 | 218.75 | 220.72 | 216.93 | 220.68 | 439,900 | +1.77(+0.81%) |
Apr 25, 2019 | 218.57 | 219.85 | 216.61 | 218.91 | 369,827 | +1.90(+0.88%) |
Apr 24, 2019 | 217.95 | 218.56 | 216.89 | 217.01 | 422,991 | -0.33(-0.15%) |
Apr 23, 2019 | 215.09 | 217.58 | 214.93 | 217.34 | 569,548 | +3.35(+1.57%) |
Apr 22, 2019 | 211.10 | 214.08 | 211.10 | 213.99 | 311,202 | +2.12(+1.00%) |
Apr 18, 2019 | 211.17 | 211.90 | 209.16 | 211.87 | 674,400 | +0.28(+0.13%) |
Apr 17, 2019 | 214.96 | 214.96 | 210.98 | 211.59 | 681,151 | -2.17(-1.02%) |
Apr 16, 2019 | 216.08 | 216.17 | 212.58 | 213.76 | 369,576 | -1.24(-0.58%) |
Apr 15, 2019 | 215.61 | 216.45 | 214.15 | 215.00 | 314,709 | -0.36(-0.17%) |
Apr 12, 2019 | 216.15 | 216.19 | 214.25 | 215.36 | 209,400 | +0.64(+0.30%) |
Apr 11, 2019 | 214.90 | 215.02 | 213.61 | 214.72 | 261,652 | +0.49(+0.23%) |
Apr 10, 2019 | 212.28 | 214.60 | 212.25 | 214.23 | 277,752 | +2.45(+1.16%) |
Apr 09, 2019 | 211.27 | 212.39 | 210.64 | 211.78 | 338,484 | -0.12(-0.06%) |
Apr 08, 2019 | 211.65 | 212.49 | 208.94 | 211.90 | 321,121 | +0.23(+0.11%) |
Apr 05, 2019 | 211.30 | 212.41 | 210.93 | 211.67 | 366,700 | +1.03(+0.49%) |
Apr 04, 2019 | 215.41 | 215.41 | 208.01 | 210.64 | 772,483 | -4.14(-1.93%) |
Apr 03, 2019 | 215.12 | 215.98 | 213.92 | 214.78 | 442,803 | +0.95(+0.44%) |
Apr 02, 2019 | 214.05 | 214.06 | 211.71 | 213.83 | 373,009 | +0.14(+0.07%) |
Apr 01, 2019 | 213.00 | 213.94 | 210.99 | 213.69 | 460,380 | +2.87(+1.36%) |
Mar 29, 2019 | 209.93 | 210.85 | 208.85 | 210.82 | 382,300 | +2.51(+1.20%) |
Mar 28, 2019 | 207.24 | 208.88 | 206.27 | 208.31 | 184,679 | +1.55(+0.75%) |
Mar 27, 2019 | 209.87 | 210.19 | 204.38 | 206.76 | 565,995 | -2.91(-1.39%) |
Mar 26, 2019 | 210.07 | 211.33 | 208.40 | 209.67 | 271,788 | +1.22(+0.59%) |
Mar 25, 2019 | 207.59 | 209.17 | 206.37 | 208.45 | 501,534 | +0.12(+0.06%) |
Mar 22, 2019 | 213.57 | 213.77 | 208.31 | 208.33 | 401,900 | -6.33(-2.95%) |
Mar 21, 2019 | 208.80 | 214.69 | 208.80 | 214.66 | 430,177 | +5.00(+2.38%) |
Mar 20, 2019 | 210.44 | 211.60 | 208.17 | 209.66 | 404,752 | -0.82(-0.39%) |
Mar 19, 2019 | 210.18 | 211.02 | 209.00 | 210.48 | 269,567 | +1.21(+0.58%) |
Mar 18, 2019 | 208.71 | 210.15 | 207.62 | 209.27 | 311,179 | +0.83(+0.40%) |
Mar 15, 2019 | 208.53 | 209.24 | 206.66 | 208.44 | 336,400 | +0.10(+0.05%) |
Mar 14, 2019 | 208.04 | 209.36 | 207.04 | 208.34 | 382,130 | +0.81(+0.39%) |
Mar 13, 2019 | 207.38 | 209.42 | 207.06 | 207.53 | 374,018 | +1.24(+0.60%) |
Mar 12, 2019 | 206.32 | 207.12 | 204.76 | 206.29 | 332,695 | +0.74(+0.36%) |
Mar 11, 2019 | 202.54 | 205.66 | 202.42 | 205.55 | 531,941 | +3.81(+1.89%) |
Mar 08, 2019 | 199.38 | 201.91 | 198.32 | 201.74 | 668,500 | -0.13(-0.06%) |
Mar 07, 2019 | 201.87 | 203.42 | 200.82 | 201.87 | 384,273 | -0.33(-0.16%) |
Mar 06, 2019 | 203.67 | 204.50 | 201.19 | 202.20 | 382,726 | -1.20(-0.59%) |
Mar 05, 2019 | 204.42 | 204.42 | 202.20 | 203.40 | 537,565 | -0.83(-0.41%) |
Mar 04, 2019 | 209.72 | 209.80 | 201.27 | 204.23 | 1,230,499 | -3.89(-1.87%) |