Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 185.07 | 185.92 | 183.63 | 185.78 | 270,730 | +0.24(+0.13%) |
May 30, 2019 | 185.54 | 187.48 | 184.99 | 185.54 | 240,496 | +0.42(+0.23%) |
May 29, 2019 | 185.22 | 186.65 | 184.20 | 185.12 | 280,515 | -0.18(-0.10%) |
May 28, 2019 | 186.12 | 187.06 | 185.23 | 185.30 | 383,040 | -0.86(-0.46%) |
May 24, 2019 | 185.98 | 187.14 | 184.75 | 186.16 | 206,249 | +1.11(+0.60%) |
May 23, 2019 | 187.92 | 188.75 | 183.08 | 185.05 | 357,694 | -4.38(-2.31%) |
May 22, 2019 | 190.71 | 190.71 | 188.84 | 189.44 | 226,098 | -1.77(-0.92%) |
May 21, 2019 | 190.60 | 191.56 | 189.42 | 191.20 | 204,056 | +1.83(+0.97%) |
May 20, 2019 | 186.24 | 190.13 | 186.24 | 189.37 | 270,310 | +2.66(+1.43%) |
May 17, 2019 | 186.83 | 188.64 | 186.19 | 186.71 | 242,353 | -1.56(-0.83%) |
May 16, 2019 | 186.17 | 189.90 | 185.70 | 188.27 | 311,944 | +3.35(+1.81%) |
May 15, 2019 | 183.95 | 185.95 | 182.21 | 184.92 | 185,270 | -0.66(-0.35%) |
May 14, 2019 | 185.49 | 187.54 | 184.44 | 185.57 | 211,552 | +0.41(+0.22%) |
May 13, 2019 | 185.04 | 185.90 | 182.76 | 185.16 | 463,456 | -2.94(-1.56%) |
May 10, 2019 | 186.73 | 188.43 | 184.35 | 188.10 | 351,001 | +1.05(+0.56%) |
May 09, 2019 | 185.29 | 187.92 | 184.20 | 187.06 | 338,336 | +0.42(+0.22%) |
May 08, 2019 | 187.54 | 188.79 | 184.84 | 186.64 | 452,065 | -1.47(-0.78%) |
May 07, 2019 | 188.28 | 189.48 | 186.55 | 188.11 | 400,067 | -1.88(-0.99%) |
May 06, 2019 | 187.35 | 190.41 | 187.35 | 190.00 | 373,638 | -1.25(-0.66%) |
May 03, 2019 | 187.28 | 192.20 | 186.78 | 191.25 | 467,411 | +3.97(+2.12%) |
May 02, 2019 | 194.46 | 195.28 | 180.92 | 187.28 | 976,999 | -13.99(-6.95%) |
May 01, 2019 | 201.69 | 203.83 | 201.13 | 201.27 | 247,338 | +0.51(+0.25%) |
Apr 30, 2019 | 199.54 | 201.06 | 198.45 | 200.76 | 365,097 | +1.48(+0.74%) |
Apr 29, 2019 | 200.09 | 201.62 | 198.83 | 199.29 | 268,219 | -0.54(-0.27%) |
Apr 26, 2019 | 201.39 | 201.82 | 199.01 | 199.83 | 283,373 | -1.60(-0.80%) |
Apr 25, 2019 | 203.57 | 204.34 | 199.10 | 201.43 | 295,125 | -1.82(-0.90%) |
Apr 24, 2019 | 203.85 | 204.54 | 202.41 | 203.25 | 305,055 | -0.30(-0.15%) |
Apr 23, 2019 | 198.93 | 204.83 | 198.93 | 203.55 | 392,607 | +5.94(+3.00%) |
Apr 22, 2019 | 198.75 | 198.75 | 196.67 | 197.62 | 192,736 | -1.63(-0.82%) |
Apr 18, 2019 | 199.38 | 200.79 | 198.73 | 199.25 | 192,463 | +0.86(+0.43%) |
Apr 17, 2019 | 199.79 | 201.13 | 197.54 | 198.39 | 293,684 | -0.99(-0.50%) |
Apr 16, 2019 | 198.60 | 200.00 | 197.90 | 199.38 | 276,505 | +1.70(+0.86%) |
Apr 15, 2019 | 197.62 | 197.79 | 195.86 | 197.69 | 483,268 | -0.10(-0.05%) |
Apr 12, 2019 | 197.60 | 198.45 | 196.90 | 197.79 | 365,192 | +1.58(+0.80%) |
Apr 11, 2019 | 191.48 | 197.16 | 190.79 | 196.21 | 403,961 | +4.78(+2.50%) |
Apr 10, 2019 | 191.80 | 191.97 | 190.14 | 191.43 | 226,705 | -0.59(-0.31%) |
Apr 09, 2019 | 192.08 | 193.46 | 190.50 | 192.01 | 520,523 | -1.22(-0.63%) |
Apr 08, 2019 | 190.51 | 193.47 | 189.59 | 193.23 | 230,559 | +1.29(+0.67%) |
Apr 05, 2019 | 189.18 | 192.00 | 189.18 | 191.94 | 282,154 | +2.99(+1.58%) |
Apr 04, 2019 | 188.46 | 191.48 | 188.46 | 188.96 | 266,304 | +0.78(+0.42%) |
Apr 03, 2019 | 191.13 | 191.33 | 186.81 | 188.17 | 304,409 | -1.98(-1.04%) |
Apr 02, 2019 | 191.93 | 192.13 | 189.91 | 190.16 | 296,566 | -1.46(-0.76%) |
Apr 01, 2019 | 188.28 | 191.88 | 188.24 | 191.62 | 401,514 | +4.73(+2.53%) |
Mar 29, 2019 | 186.43 | 187.28 | 186.18 | 186.89 | 301,333 | +1.88(+1.02%) |
Mar 28, 2019 | 183.37 | 185.22 | 182.81 | 185.01 | 221,059 | +1.93(+1.05%) |
Mar 27, 2019 | 178.77 | 185.40 | 177.69 | 183.08 | 381,316 | -0.25(-0.14%) |
Mar 26, 2019 | 184.64 | 185.65 | 181.37 | 183.33 | 355,942 | -0.11(-0.06%) |
Mar 25, 2019 | 183.47 | 184.68 | 182.04 | 183.44 | 286,108 | +0.22(+0.12%) |
Mar 22, 2019 | 186.24 | 186.76 | 181.85 | 183.22 | 531,935 | -4.22(-2.25%) |
Mar 21, 2019 | 184.01 | 188.13 | 184.01 | 187.44 | 191,548 | +2.76(+1.49%) |
Mar 20, 2019 | 185.06 | 186.51 | 183.89 | 184.68 | 334,012 | -0.23(-0.12%) |
Mar 19, 2019 | 187.78 | 188.97 | 184.09 | 184.91 | 363,581 | -2.17(-1.16%) |
Mar 18, 2019 | 184.68 | 187.86 | 183.73 | 187.08 | 365,606 | +2.71(+1.47%) |
Mar 15, 2019 | 186.96 | 187.86 | 182.68 | 184.38 | 1,268,196 | -2.61(-1.39%) |
Mar 14, 2019 | 187.59 | 187.83 | 185.15 | 186.98 | 570,900 | -0.48(-0.25%) |
Mar 13, 2019 | 184.49 | 189.00 | 184.49 | 187.46 | 500,295 | +3.73(+2.03%) |
Mar 12, 2019 | 181.25 | 183.85 | 180.06 | 183.73 | 723,062 | +2.86(+1.58%) |
Mar 11, 2019 | 177.94 | 181.16 | 177.02 | 180.87 | 628,771 | +0.36(+0.20%) |
Mar 08, 2019 | 180.09 | 180.74 | 179.19 | 180.51 | 337,365 | -1.21(-0.67%) |
Mar 07, 2019 | 183.59 | 183.59 | 179.91 | 181.72 | 568,318 | -2.81(-1.52%) |
Mar 06, 2019 | 186.57 | 188.22 | 184.03 | 184.52 | 323,193 | -1.70(-0.91%) |
Mar 05, 2019 | 186.67 | 187.71 | 185.70 | 186.22 | 536,883 | +0.07(+0.04%) |
Mar 04, 2019 | 191.19 | 191.57 | 185.46 | 186.14 | 500,201 | -3.27(-1.73%) |