Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 218.96 | 220.50 | 213.53 | 219.51 | 4,429,486 | -1.80(-0.81%) |
May 30, 2019 | 221.86 | 223.17 | 220.57 | 221.31 | 2,212,772 | +0.78(+0.35%) |
May 29, 2019 | 223.68 | 224.26 | 218.90 | 220.53 | 2,831,498 | -5.15(-2.28%) |
May 28, 2019 | 227.75 | 229.24 | 225.52 | 225.68 | 3,453,458 | -0.91(-0.40%) |
May 24, 2019 | 228.24 | 228.66 | 226.10 | 226.58 | 1,462,961 | -1.13(-0.49%) |
May 23, 2019 | 227.80 | 228.98 | 226.47 | 227.71 | 1,989,475 | -0.90(-0.39%) |
May 22, 2019 | 229.98 | 229.98 | 228.27 | 228.61 | 1,355,871 | -0.38(-0.17%) |
May 21, 2019 | 228.24 | 229.82 | 227.31 | 228.99 | 1,641,729 | +0.22(+0.10%) |
May 20, 2019 | 226.44 | 229.00 | 226.44 | 228.77 | 1,746,727 | +1.23(+0.54%) |
May 17, 2019 | 225.28 | 229.10 | 225.02 | 227.54 | 1,824,991 | +0.83(+0.37%) |
May 16, 2019 | 225.05 | 228.81 | 224.67 | 226.71 | 1,965,686 | +2.54(+1.13%) |
May 15, 2019 | 221.83 | 224.84 | 221.02 | 224.17 | 1,304,035 | +1.78(+0.80%) |
May 14, 2019 | 221.99 | 224.56 | 221.55 | 222.40 | 1,784,644 | +0.74(+0.33%) |
May 13, 2019 | 223.67 | 224.41 | 220.51 | 221.65 | 2,142,038 | -4.67(-2.06%) |
May 10, 2019 | 222.59 | 227.73 | 219.92 | 226.33 | 2,222,601 | +3.25(+1.46%) |
May 09, 2019 | 220.50 | 223.61 | 220.04 | 223.07 | 2,094,841 | +2.55(+1.15%) |
May 08, 2019 | 218.90 | 222.09 | 217.65 | 220.53 | 1,763,074 | +1.06(+0.48%) |
May 07, 2019 | 220.87 | 221.81 | 217.68 | 219.47 | 1,941,461 | -3.70(-1.66%) |
May 06, 2019 | 221.91 | 223.72 | 221.18 | 223.17 | 1,307,729 | -0.36(-0.16%) |
May 03, 2019 | 222.29 | 223.76 | 221.79 | 223.52 | 991,293 | +1.76(+0.80%) |
May 02, 2019 | 220.91 | 221.93 | 219.69 | 221.76 | 1,354,426 | +1.00(+0.46%) |
May 01, 2019 | 224.18 | 224.29 | 220.72 | 220.75 | 1,476,659 | -3.60(-1.61%) |
Apr 30, 2019 | 223.66 | 224.59 | 222.06 | 224.35 | 1,562,318 | +1.14(+0.51%) |
Apr 29, 2019 | 223.87 | 224.56 | 222.49 | 223.21 | 1,564,570 | +0.42(+0.19%) |
Apr 26, 2019 | 224.44 | 224.68 | 221.18 | 222.79 | 2,016,840 | -1.63(-0.72%) |
Apr 25, 2019 | 224.98 | 225.84 | 222.90 | 224.42 | 1,398,796 | -2.16(-0.95%) |
Apr 24, 2019 | 224.49 | 227.25 | 224.42 | 226.57 | 1,265,573 | +2.17(+0.97%) |
Apr 23, 2019 | 223.55 | 225.27 | 221.32 | 224.40 | 1,668,506 | +1.97(+0.89%) |
Apr 22, 2019 | 224.04 | 224.57 | 221.64 | 222.43 | 1,422,728 | -2.18(-0.97%) |
Apr 18, 2019 | 225.51 | 225.93 | 223.60 | 224.61 | 1,493,943 | +0.23(+0.10%) |
Apr 17, 2019 | 225.06 | 225.20 | 223.25 | 224.38 | 1,413,149 | +0.20(+0.09%) |
Apr 16, 2019 | 225.38 | 225.53 | 223.19 | 224.18 | 1,488,674 | -0.91(-0.40%) |
Apr 15, 2019 | 221.47 | 225.47 | 221.09 | 225.09 | 2,034,601 | +4.00(+1.81%) |
Apr 12, 2019 | 220.68 | 221.79 | 220.12 | 221.08 | 2,394,074 | +0.65(+0.29%) |
Apr 11, 2019 | 222.61 | 223.12 | 220.14 | 220.44 | 2,976,648 | -3.99(-1.78%) |
Apr 10, 2019 | 224.13 | 225.40 | 223.60 | 224.43 | 1,702,927 | +0.64(+0.29%) |
Apr 09, 2019 | 223.97 | 224.49 | 222.97 | 223.79 | 1,587,048 | -1.67(-0.74%) |
Apr 08, 2019 | 224.78 | 225.54 | 224.05 | 225.46 | 1,361,577 | +0.80(+0.35%) |
Apr 05, 2019 | 223.83 | 225.78 | 222.97 | 224.66 | 1,768,743 | +1.34(+0.60%) |
Apr 04, 2019 | 221.28 | 223.65 | 220.44 | 223.32 | 1,444,304 | +1.75(+0.79%) |
Apr 03, 2019 | 220.85 | 222.54 | 220.23 | 221.57 | 1,820,773 | +1.81(+0.82%) |
Apr 02, 2019 | 222.96 | 223.13 | 219.59 | 219.76 | 1,722,725 | -3.37(-1.51%) |
Apr 01, 2019 | 222.11 | 223.33 | 221.66 | 223.13 | 1,815,477 | +1.87(+0.85%) |
Mar 29, 2019 | 220.82 | 221.53 | 220.00 | 221.26 | 2,153,638 | +0.84(+0.38%) |
Mar 28, 2019 | 219.28 | 221.08 | 218.92 | 220.42 | 1,527,268 | +1.65(+0.76%) |
Mar 27, 2019 | 218.12 | 219.49 | 217.62 | 218.76 | 1,460,365 | +0.31(+0.14%) |
Mar 26, 2019 | 217.47 | 219.53 | 216.89 | 218.45 | 1,305,604 | +1.92(+0.89%) |
Mar 25, 2019 | 216.50 | 217.55 | 215.46 | 216.53 | 1,485,211 | -0.54(-0.25%) |
Mar 22, 2019 | 219.07 | 219.61 | 216.47 | 217.07 | 2,050,438 | -1.81(-0.83%) |
Mar 21, 2019 | 216.27 | 219.16 | 216.15 | 218.88 | 1,769,670 | +2.34(+1.08%) |
Mar 20, 2019 | 216.59 | 217.92 | 215.44 | 216.54 | 1,640,996 | -0.06(-0.03%) |
Mar 19, 2019 | 217.03 | 217.52 | 215.91 | 216.61 | 2,027,176 | +0.42(+0.19%) |
Mar 18, 2019 | 213.44 | 216.27 | 213.35 | 216.19 | 1,850,715 | +2.73(+1.28%) |
Mar 15, 2019 | 213.97 | 215.33 | 213.07 | 213.45 | 5,552,576 | -0.22(-0.10%) |
Mar 14, 2019 | 215.76 | 215.99 | 213.16 | 213.67 | 2,516,593 | -2.32(-1.07%) |
Mar 13, 2019 | 214.05 | 216.97 | 212.86 | 215.99 | 2,649,668 | +3.12(+1.47%) |
Mar 12, 2019 | 210.46 | 213.27 | 210.07 | 212.87 | 2,897,118 | +2.99(+1.42%) |
Mar 11, 2019 | 207.91 | 210.08 | 207.48 | 209.88 | 4,101,936 | +1.71(+0.82%) |
Mar 08, 2019 | 206.03 | 208.98 | 204.47 | 208.17 | 7,422,878 | +10.08(+5.09%) |
Mar 07, 2019 | 199.32 | 200.47 | 197.57 | 198.09 | 3,557,708 | -2.23(-1.11%) |
Mar 06, 2019 | 201.48 | 202.77 | 199.41 | 200.32 | 2,170,938 | -0.54(-0.27%) |
Mar 05, 2019 | 200.03 | 202.50 | 200.02 | 200.86 | 2,363,132 | +1.29(+0.65%) |
Mar 04, 2019 | 201.42 | 202.01 | 197.25 | 199.57 | 2,674,920 | -0.94(-0.47%) |