Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 198.32 | 198.83 | 197.07 | 197.42 | 3,685,100 | -2.32(-1.16%) |
May 30, 2019 | 199.06 | 200.21 | 198.76 | 199.74 | 3,645,737 | +1.22(+0.61%) |
May 29, 2019 | 198.95 | 199.49 | 197.34 | 198.52 | 4,476,613 | -1.18(-0.59%) |
May 28, 2019 | 202.05 | 202.41 | 199.54 | 199.70 | 6,734,363 | -1.99(-0.99%) |
May 24, 2019 | 202.12 | 202.12 | 200.79 | 201.69 | 3,314,400 | +0.39(+0.19%) |
May 23, 2019 | 200.80 | 202.18 | 199.32 | 201.30 | 4,731,394 | -1.30(-0.64%) |
May 22, 2019 | 202.72 | 203.49 | 201.70 | 202.60 | 2,775,727 | -0.76(-0.37%) |
May 21, 2019 | 203.16 | 203.99 | 202.50 | 203.36 | 2,664,427 | +0.63(+0.31%) |
May 20, 2019 | 202.64 | 203.18 | 201.75 | 202.73 | 2,645,260 | -0.54(-0.27%) |
May 17, 2019 | 203.00 | 205.46 | 202.45 | 203.27 | 4,614,700 | -1.36(-0.66%) |
May 16, 2019 | 203.90 | 206.66 | 203.90 | 204.63 | 3,074,219 | +1.65(+0.81%) |
May 15, 2019 | 202.79 | 204.13 | 201.39 | 202.98 | 4,023,770 | -0.71(-0.35%) |
May 14, 2019 | 205.67 | 206.81 | 203.45 | 203.69 | 3,967,556 | -1.32(-0.64%) |
May 13, 2019 | 204.96 | 205.91 | 204.30 | 205.01 | 5,185,859 | -4.01(-1.92%) |
May 10, 2019 | 207.89 | 209.29 | 204.31 | 209.02 | 4,075,700 | +0.46(+0.22%) |
May 09, 2019 | 207.34 | 208.92 | 204.39 | 208.56 | 4,251,188 | -0.73(-0.35%) |
May 08, 2019 | 208.26 | 211.72 | 207.60 | 209.29 | 3,837,637 | -0.14(-0.07%) |
May 07, 2019 | 211.34 | 211.60 | 207.41 | 209.43 | 5,265,756 | -3.73(-1.75%) |
May 06, 2019 | 214.68 | 215.51 | 211.54 | 213.16 | 5,656,422 | -5.44(-2.49%) |
May 03, 2019 | 217.14 | 219.16 | 216.87 | 218.60 | 3,382,500 | +2.67(+1.24%) |
May 02, 2019 | 217.19 | 217.70 | 215.17 | 215.93 | 2,645,270 | -0.78(-0.36%) |
May 01, 2019 | 217.22 | 218.79 | 216.49 | 216.71 | 3,768,943 | +0.00(+0.00%) |
Apr 30, 2019 | 217.32 | 217.32 | 214.70 | 216.71 | 3,610,543 | +0.13(+0.06%) |
Apr 29, 2019 | 214.92 | 217.22 | 214.60 | 216.58 | 3,467,578 | +2.36(+1.10%) |
Apr 26, 2019 | 211.85 | 214.22 | 211.81 | 214.22 | 3,155,300 | +2.27(+1.07%) |
Apr 25, 2019 | 209.62 | 212.67 | 209.34 | 211.95 | 3,147,289 | +1.38(+0.66%) |
Apr 24, 2019 | 211.55 | 212.02 | 210.23 | 210.57 | 3,208,397 | -1.04(-0.49%) |
Apr 23, 2019 | 209.50 | 211.88 | 208.89 | 211.61 | 3,475,416 | +2.12(+1.01%) |
Apr 22, 2019 | 209.50 | 210.37 | 208.88 | 209.49 | 1,929,210 | -0.50(-0.24%) |
Apr 18, 2019 | 210.96 | 211.43 | 209.73 | 209.99 | 2,590,800 | -0.38(-0.18%) |
Apr 17, 2019 | 212.39 | 212.49 | 209.68 | 210.37 | 2,848,232 | -1.43(-0.68%) |
Apr 16, 2019 | 210.15 | 211.84 | 210.00 | 211.80 | 2,644,677 | +2.06(+0.98%) |
Apr 15, 2019 | 210.52 | 210.55 | 207.76 | 209.74 | 2,587,520 | -0.82(-0.39%) |
Apr 12, 2019 | 208.08 | 211.67 | 207.58 | 210.56 | 4,778,800 | +3.89(+1.88%) |
Apr 11, 2019 | 204.76 | 207.09 | 204.27 | 206.67 | 2,987,916 | +2.15(+1.05%) |
Apr 10, 2019 | 205.12 | 205.23 | 203.60 | 204.52 | 2,631,655 | -0.40(-0.20%) |
Apr 09, 2019 | 204.84 | 204.97 | 203.59 | 204.92 | 2,589,260 | -0.33(-0.16%) |
Apr 08, 2019 | 205.14 | 205.64 | 203.97 | 205.25 | 2,623,484 | -0.08(-0.04%) |
Apr 05, 2019 | 204.12 | 205.53 | 203.10 | 205.33 | 3,363,400 | +1.23(+0.60%) |
Apr 04, 2019 | 203.26 | 204.94 | 202.79 | 204.10 | 2,436,479 | +0.43(+0.21%) |
Apr 03, 2019 | 205.46 | 205.70 | 202.90 | 203.67 | 2,864,456 | -0.21(-0.10%) |
Apr 02, 2019 | 204.91 | 205.43 | 203.59 | 203.88 | 2,599,673 | -1.12(-0.55%) |
Apr 01, 2019 | 202.16 | 205.30 | 202.00 | 205.00 | 4,671,204 | +4.11(+2.05%) |
Mar 29, 2019 | 201.34 | 201.70 | 200.03 | 200.89 | 4,619,700 | +0.23(+0.11%) |
Mar 28, 2019 | 199.40 | 200.75 | 198.40 | 200.66 | 3,233,087 | +1.45(+0.73%) |
Mar 27, 2019 | 200.72 | 201.20 | 198.23 | 199.21 | 3,619,181 | -1.41(-0.70%) |
Mar 26, 2019 | 200.83 | 201.32 | 198.70 | 200.62 | 3,737,809 | +1.18(+0.59%) |
Mar 25, 2019 | 200.83 | 201.98 | 198.20 | 199.44 | 4,112,964 | -1.11(-0.55%) |
Mar 22, 2019 | 203.28 | 204.01 | 200.06 | 200.55 | 5,872,300 | -3.88(-1.90%) |
Mar 21, 2019 | 202.92 | 204.70 | 201.91 | 204.43 | 4,182,517 | +1.16(+0.57%) |
Mar 20, 2019 | 205.43 | 205.45 | 202.98 | 203.27 | 4,053,150 | -1.88(-0.92%) |
Mar 19, 2019 | 207.75 | 207.75 | 204.56 | 205.15 | 3,881,533 | -1.53(-0.74%) |
Mar 18, 2019 | 204.67 | 206.95 | 204.67 | 206.68 | 3,883,968 | +2.37(+1.16%) |
Mar 15, 2019 | 204.08 | 206.16 | 203.86 | 204.31 | 7,738,800 | +0.93(+0.46%) |
Mar 14, 2019 | 203.26 | 204.36 | 202.68 | 203.38 | 3,084,057 | -0.68(-0.33%) |
Mar 13, 2019 | 203.00 | 205.36 | 202.66 | 204.06 | 3,693,157 | +1.56(+0.77%) |
Mar 12, 2019 | 202.66 | 203.73 | 202.23 | 202.50 | 3,756,148 | +0.41(+0.20%) |
Mar 11, 2019 | 199.62 | 202.30 | 199.47 | 202.09 | 3,998,662 | +3.39(+1.71%) |
Mar 08, 2019 | 197.91 | 198.94 | 197.03 | 198.70 | 3,755,200 | -0.60(-0.30%) |
Mar 07, 2019 | 200.58 | 200.58 | 197.99 | 199.30 | 5,105,349 | -1.37(-0.68%) |
Mar 06, 2019 | 201.61 | 202.30 | 200.57 | 200.67 | 3,216,315 | -0.80(-0.40%) |
Mar 05, 2019 | 201.76 | 202.00 | 200.58 | 201.47 | 5,244,606 | -0.34(-0.17%) |
Mar 04, 2019 | 203.09 | 204.87 | 200.58 | 201.81 | 4,640,347 | -1.32(-0.65%) |