Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 219.27 | 220.81 | 213.83 | 219.82 | 4,423,189 | -1.80(-0.81%) |
May 30, 2019 | 222.18 | 223.49 | 220.89 | 221.62 | 2,209,626 | +0.78(+0.35%) |
May 29, 2019 | 224.00 | 224.58 | 219.21 | 220.84 | 2,827,473 | -5.16(-2.28%) |
May 28, 2019 | 228.08 | 229.56 | 225.84 | 226.00 | 3,448,548 | -0.91(-0.40%) |
May 24, 2019 | 228.56 | 228.98 | 226.42 | 226.91 | 1,460,881 | -1.13(-0.49%) |
May 23, 2019 | 228.12 | 229.31 | 226.79 | 228.03 | 1,986,646 | -0.90(-0.39%) |
May 22, 2019 | 230.31 | 230.31 | 228.59 | 228.93 | 1,353,943 | -0.39(-0.17%) |
May 21, 2019 | 228.56 | 230.14 | 227.64 | 229.32 | 1,639,395 | +0.22(+0.10%) |
May 20, 2019 | 226.77 | 229.33 | 226.77 | 229.10 | 1,744,244 | +1.23(+0.54%) |
May 17, 2019 | 225.60 | 229.43 | 225.34 | 227.87 | 1,822,396 | +0.84(+0.37%) |
May 16, 2019 | 225.37 | 229.13 | 224.99 | 227.03 | 1,962,891 | +2.54(+1.13%) |
May 15, 2019 | 222.14 | 225.16 | 221.34 | 224.49 | 1,302,181 | +1.78(+0.80%) |
May 14, 2019 | 222.31 | 224.88 | 221.87 | 222.71 | 1,782,107 | +0.74(+0.34%) |
May 13, 2019 | 223.99 | 224.73 | 220.82 | 221.97 | 2,138,993 | -4.68(-2.06%) |
May 10, 2019 | 222.90 | 228.05 | 220.23 | 226.65 | 2,219,441 | +3.26(+1.46%) |
May 09, 2019 | 220.81 | 223.93 | 220.35 | 223.39 | 2,091,863 | +2.55(+1.16%) |
May 08, 2019 | 219.21 | 222.41 | 217.96 | 220.84 | 1,760,568 | +1.06(+0.48%) |
May 07, 2019 | 221.19 | 222.12 | 217.99 | 219.78 | 1,938,701 | -3.71(-1.66%) |
May 06, 2019 | 222.22 | 224.03 | 221.50 | 223.48 | 1,305,870 | -0.36(-0.16%) |
May 03, 2019 | 222.61 | 224.08 | 222.10 | 223.84 | 989,883 | +1.77(+0.80%) |
May 02, 2019 | 221.22 | 222.25 | 220.00 | 222.07 | 1,352,500 | +1.01(+0.46%) |
May 01, 2019 | 224.50 | 224.61 | 221.03 | 221.07 | 1,474,559 | -3.61(-1.60%) |
Apr 30, 2019 | 223.98 | 224.91 | 222.38 | 224.67 | 1,560,097 | +1.14(+0.51%) |
Apr 29, 2019 | 224.19 | 224.88 | 222.81 | 223.53 | 1,562,346 | +0.42(+0.19%) |
Apr 26, 2019 | 224.76 | 225.00 | 221.50 | 223.11 | 2,013,973 | -1.63(-0.72%) |
Apr 25, 2019 | 225.30 | 226.16 | 223.22 | 224.74 | 1,396,808 | -2.16(-0.95%) |
Apr 24, 2019 | 224.81 | 227.57 | 224.74 | 226.90 | 1,263,773 | +2.18(+0.97%) |
Apr 23, 2019 | 223.87 | 225.59 | 221.64 | 224.72 | 1,666,134 | +1.98(+0.89%) |
Apr 22, 2019 | 224.36 | 224.89 | 221.96 | 222.74 | 1,420,706 | -2.19(-0.97%) |
Apr 18, 2019 | 225.83 | 226.25 | 223.91 | 224.93 | 1,491,819 | +0.23(+0.10%) |
Apr 17, 2019 | 225.38 | 225.53 | 223.57 | 224.70 | 1,411,140 | +0.20(+0.09%) |
Apr 16, 2019 | 225.70 | 225.85 | 223.50 | 224.50 | 1,486,557 | -0.91(-0.40%) |
Apr 15, 2019 | 221.78 | 225.79 | 221.41 | 225.41 | 2,031,708 | +4.01(+1.81%) |
Apr 12, 2019 | 221.00 | 222.10 | 220.44 | 221.40 | 2,390,671 | +0.65(+0.29%) |
Apr 11, 2019 | 222.93 | 223.44 | 220.46 | 220.75 | 2,972,416 | -4.00(-1.78%) |
Apr 10, 2019 | 224.44 | 225.72 | 223.92 | 224.75 | 1,700,506 | +0.64(+0.29%) |
Apr 09, 2019 | 224.29 | 224.81 | 223.28 | 224.11 | 1,584,792 | -1.67(-0.74%) |
Apr 08, 2019 | 225.09 | 225.86 | 224.37 | 225.78 | 1,359,642 | +0.80(+0.35%) |
Apr 05, 2019 | 224.15 | 226.10 | 223.28 | 224.99 | 1,766,229 | +1.35(+0.60%) |
Apr 04, 2019 | 221.60 | 223.97 | 220.76 | 223.64 | 1,442,251 | +1.76(+0.79%) |
Apr 03, 2019 | 221.16 | 222.86 | 220.55 | 221.88 | 1,818,185 | +1.81(+0.82%) |
Apr 02, 2019 | 223.27 | 223.45 | 219.90 | 220.07 | 1,720,276 | -3.38(-1.51%) |
Apr 01, 2019 | 222.42 | 223.65 | 221.97 | 223.45 | 1,812,896 | +1.88(+0.85%) |
Mar 29, 2019 | 221.13 | 221.85 | 220.32 | 221.57 | 2,150,576 | +0.84(+0.38%) |
Mar 28, 2019 | 219.59 | 221.40 | 219.23 | 220.73 | 1,525,097 | +1.66(+0.76%) |
Mar 27, 2019 | 218.43 | 219.81 | 217.93 | 219.07 | 1,458,289 | +0.31(+0.14%) |
Mar 26, 2019 | 217.78 | 219.84 | 217.20 | 218.76 | 1,303,748 | +1.92(+0.89%) |
Mar 25, 2019 | 216.80 | 217.86 | 215.76 | 216.84 | 1,483,100 | -0.54(-0.25%) |
Mar 22, 2019 | 219.38 | 219.93 | 216.78 | 217.38 | 2,047,523 | -1.81(-0.83%) |
Mar 21, 2019 | 216.58 | 219.48 | 216.46 | 219.19 | 1,767,154 | +2.34(+1.08%) |
Mar 20, 2019 | 216.90 | 218.23 | 215.74 | 216.85 | 1,638,663 | -0.06(-0.03%) |
Mar 19, 2019 | 217.34 | 217.83 | 216.22 | 216.91 | 2,024,294 | +0.42(+0.19%) |
Mar 18, 2019 | 213.74 | 216.58 | 213.66 | 216.49 | 1,848,084 | +2.74(+1.28%) |
Mar 15, 2019 | 214.28 | 215.63 | 213.37 | 213.76 | 5,544,682 | -0.22(-0.10%) |
Mar 14, 2019 | 216.07 | 216.30 | 213.46 | 213.98 | 2,513,015 | -2.32(-1.07%) |
Mar 13, 2019 | 214.35 | 217.28 | 213.16 | 216.30 | 2,645,901 | +3.13(+1.47%) |
Mar 12, 2019 | 210.76 | 213.57 | 210.37 | 213.17 | 2,892,999 | +2.99(+1.42%) |
Mar 11, 2019 | 208.20 | 210.38 | 207.77 | 210.18 | 4,096,105 | +1.71(+0.82%) |
Mar 08, 2019 | 206.33 | 209.27 | 204.76 | 208.47 | 7,412,326 | +10.09(+5.09%) |
Mar 07, 2019 | 199.60 | 200.75 | 197.85 | 198.38 | 3,552,650 | -2.23(-1.11%) |
Mar 06, 2019 | 201.77 | 203.06 | 199.69 | 200.61 | 2,167,852 | -0.54(-0.27%) |
Mar 05, 2019 | 200.31 | 202.79 | 200.31 | 201.15 | 2,359,772 | +1.29(+0.65%) |
Mar 04, 2019 | 201.71 | 202.30 | 197.53 | 199.86 | 2,671,118 | -0.94(-0.47%) |