Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 197.62 | 198.57 | 196.71 | 196.87 | 27,174 | -3.28(-1.64%) |
May 30, 2019 | 200.24 | 200.67 | 199.07 | 200.15 | 23,105 | +0.88(+0.44%) |
May 29, 2019 | 199.35 | 200.34 | 198.42 | 199.27 | 24,697 | -1.55(-0.77%) |
May 28, 2019 | 201.54 | 202.85 | 200.82 | 200.82 | 29,875 | -0.15(-0.07%) |
May 24, 2019 | 201.88 | 202.89 | 200.83 | 200.96 | 11,646 | +0.25(+0.13%) |
May 23, 2019 | 202.05 | 202.12 | 199.48 | 200.71 | 50,362 | -3.90(-1.90%) |
May 22, 2019 | 204.03 | 205.68 | 204.03 | 204.60 | 22,770 | -0.61(-0.30%) |
May 21, 2019 | 204.90 | 205.82 | 204.47 | 205.21 | 13,670 | +2.28(+1.12%) |
May 20, 2019 | 203.09 | 204.32 | 202.18 | 202.93 | 25,083 | -3.34(-1.62%) |
May 17, 2019 | 206.41 | 209.10 | 206.12 | 206.27 | 27,071 | -2.25(-1.08%) |
May 16, 2019 | 206.44 | 209.66 | 206.44 | 208.52 | 34,288 | +2.28(+1.11%) |
May 15, 2019 | 201.82 | 206.88 | 201.82 | 206.24 | 45,564 | +3.05(+1.50%) |
May 14, 2019 | 201.76 | 204.35 | 201.19 | 203.19 | 36,859 | +2.53(+1.26%) |
May 13, 2019 | 202.77 | 203.79 | 200.15 | 200.65 | 84,383 | -7.66(-3.67%) |
May 10, 2019 | 206.99 | 208.95 | 203.81 | 208.31 | 169,173 | +0.32(+0.16%) |
May 09, 2019 | 207.00 | 208.66 | 204.80 | 207.98 | 57,108 | -1.68(-0.80%) |
May 08, 2019 | 209.19 | 211.10 | 208.93 | 209.66 | 66,134 | -0.27(-0.13%) |
May 07, 2019 | 211.92 | 211.92 | 208.00 | 209.93 | 78,504 | -4.28(-2.00%) |
May 06, 2019 | 210.30 | 214.42 | 209.87 | 214.21 | 50,257 | -1.19(-0.55%) |
May 03, 2019 | 214.12 | 215.49 | 213.75 | 215.39 | 18,592 | +2.76(+1.30%) |
May 02, 2019 | 213.57 | 214.52 | 211.42 | 212.63 | 63,943 | -1.19(-0.55%) |
May 01, 2019 | 216.48 | 216.53 | 213.82 | 213.82 | 47,095 | -1.03(-0.48%) |
Apr 30, 2019 | 214.50 | 215.21 | 213.28 | 214.84 | 57,912 | -1.26(-0.58%) |
Apr 29, 2019 | 215.66 | 216.53 | 215.51 | 216.10 | 112,642 | +0.42(+0.19%) |
Apr 26, 2019 | 214.85 | 215.69 | 213.30 | 215.69 | 31,873 | +0.34(+0.16%) |
Apr 25, 2019 | 216.65 | 216.83 | 214.34 | 215.34 | 44,845 | +0.41(+0.19%) |
Apr 24, 2019 | 215.43 | 216.15 | 214.91 | 214.93 | 61,239 | -0.33(-0.15%) |
Apr 23, 2019 | 213.04 | 215.59 | 212.98 | 215.26 | 30,613 | +2.72(+1.28%) |
Apr 22, 2019 | 210.25 | 212.55 | 210.25 | 212.54 | 24,198 | +1.30(+0.62%) |
Apr 18, 2019 | 211.34 | 211.34 | 210.13 | 211.24 | 46,277 | +0.22(+0.10%) |
Apr 17, 2019 | 211.74 | 211.74 | 210.36 | 211.03 | 94,244 | +0.54(+0.26%) |
Apr 16, 2019 | 210.28 | 210.79 | 209.91 | 210.49 | 32,957 | +0.98(+0.47%) |
Apr 15, 2019 | 209.65 | 209.79 | 208.27 | 209.51 | 27,813 | -0.08(-0.04%) |
Apr 12, 2019 | 209.30 | 209.59 | 208.80 | 209.59 | 20,125 | +1.21(+0.58%) |
Apr 11, 2019 | 208.87 | 208.87 | 207.96 | 208.38 | 35,238 | -0.12(-0.06%) |
Apr 10, 2019 | 207.25 | 208.50 | 207.25 | 208.49 | 19,164 | +1.59(+0.77%) |
Apr 09, 2019 | 206.87 | 207.78 | 206.71 | 206.91 | 24,739 | -0.85(-0.41%) |
Apr 08, 2019 | 206.72 | 207.78 | 205.95 | 207.76 | 25,348 | +0.57(+0.27%) |
Apr 05, 2019 | 207.12 | 207.48 | 206.88 | 207.19 | 21,351 | +0.72(+0.35%) |
Apr 04, 2019 | 207.24 | 207.79 | 205.20 | 206.46 | 30,972 | -0.66(-0.32%) |
Apr 03, 2019 | 206.91 | 208.37 | 206.54 | 207.12 | 40,004 | +1.30(+0.63%) |
Apr 02, 2019 | 205.03 | 205.92 | 204.45 | 205.82 | 20,078 | +0.94(+0.46%) |
Apr 01, 2019 | 203.83 | 205.03 | 203.09 | 204.88 | 39,696 | +3.02(+1.50%) |
Mar 29, 2019 | 201.65 | 201.89 | 200.74 | 201.85 | 23,394 | +1.66(+0.83%) |
Mar 28, 2019 | 199.82 | 200.71 | 199.00 | 200.20 | 32,889 | +0.71(+0.36%) |
Mar 27, 2019 | 201.49 | 201.49 | 197.69 | 199.49 | 31,878 | -1.55(-0.77%) |
Mar 26, 2019 | 201.75 | 202.77 | 200.18 | 201.03 | 37,034 | +0.89(+0.45%) |
Mar 25, 2019 | 199.81 | 200.76 | 198.61 | 200.14 | 38,820 | -0.39(-0.19%) |
Mar 22, 2019 | 204.63 | 205.18 | 200.49 | 200.53 | 40,658 | -5.24(-2.55%) |
Mar 21, 2019 | 201.40 | 205.96 | 201.11 | 205.77 | 42,605 | +4.13(+2.05%) |
Mar 20, 2019 | 201.00 | 202.64 | 199.87 | 201.64 | 27,549 | +0.67(+0.33%) |
Mar 19, 2019 | 200.99 | 201.91 | 200.23 | 200.97 | 32,954 | +0.92(+0.46%) |
Mar 18, 2019 | 199.71 | 200.82 | 199.10 | 200.06 | 38,473 | +0.51(+0.25%) |
Mar 15, 2019 | 198.50 | 200.40 | 198.50 | 199.55 | 66,799 | +1.49(+0.75%) |
Mar 14, 2019 | 198.31 | 198.79 | 197.96 | 198.05 | 19,234 | -0.22(-0.11%) |
Mar 13, 2019 | 197.92 | 199.36 | 197.92 | 198.28 | 36,817 | +1.27(+0.65%) |
Mar 12, 2019 | 196.43 | 197.59 | 196.01 | 197.00 | 33,147 | +0.97(+0.49%) |
Mar 11, 2019 | 192.68 | 196.11 | 192.68 | 196.04 | 39,664 | +4.22(+2.20%) |
Mar 08, 2019 | 189.51 | 191.81 | 188.98 | 191.81 | 30,689 | -0.08(-0.04%) |
Mar 07, 2019 | 193.59 | 193.59 | 191.32 | 191.89 | 90,060 | -2.21(-1.14%) |
Mar 06, 2019 | 195.22 | 195.37 | 193.88 | 194.10 | 24,330 | -1.16(-0.60%) |
Mar 05, 2019 | 195.16 | 195.80 | 194.09 | 195.26 | 24,154 | +0.17(+0.09%) |
Mar 04, 2019 | 196.62 | 197.03 | 192.84 | 195.10 | 36,971 | -0.52(-0.26%) |