Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 184.16 | 185.00 | 182.72 | 184.86 | 272,070 | +0.23(+0.13%) |
May 30, 2019 | 184.63 | 186.56 | 184.08 | 184.63 | 241,687 | +0.42(+0.23%) |
May 29, 2019 | 184.31 | 185.73 | 183.29 | 184.20 | 281,904 | -0.18(-0.10%) |
May 28, 2019 | 185.20 | 186.14 | 184.32 | 184.38 | 384,937 | -0.86(-0.46%) |
May 24, 2019 | 185.06 | 186.22 | 183.84 | 185.24 | 207,271 | +1.10(+0.60%) |
May 23, 2019 | 187.00 | 187.82 | 182.18 | 184.14 | 359,465 | -4.36(-2.31%) |
May 22, 2019 | 189.77 | 189.77 | 187.91 | 188.50 | 227,217 | -1.76(-0.93%) |
May 21, 2019 | 189.66 | 190.62 | 188.48 | 190.26 | 205,067 | +1.82(+0.97%) |
May 20, 2019 | 185.32 | 189.19 | 185.32 | 188.44 | 271,648 | +2.65(+1.43%) |
May 17, 2019 | 185.91 | 187.71 | 185.27 | 185.79 | 243,553 | -1.55(-0.83%) |
May 16, 2019 | 185.25 | 188.96 | 184.79 | 187.34 | 313,489 | +3.34(+1.81%) |
May 15, 2019 | 183.04 | 185.04 | 181.31 | 184.01 | 186,187 | -0.66(-0.35%) |
May 14, 2019 | 184.57 | 186.62 | 183.53 | 184.66 | 212,599 | +0.41(+0.22%) |
May 13, 2019 | 184.13 | 184.98 | 181.86 | 184.25 | 465,751 | -2.93(-1.56%) |
May 10, 2019 | 185.81 | 187.50 | 183.44 | 187.17 | 352,740 | +1.04(+0.56%) |
May 09, 2019 | 184.37 | 186.99 | 183.30 | 186.13 | 340,011 | +0.41(+0.22%) |
May 08, 2019 | 186.62 | 187.87 | 183.93 | 185.72 | 454,303 | -1.46(-0.78%) |
May 07, 2019 | 187.35 | 188.55 | 185.63 | 187.18 | 402,049 | -1.88(-0.99%) |
May 06, 2019 | 186.43 | 189.47 | 186.43 | 189.06 | 375,488 | -1.25(-0.66%) |
May 03, 2019 | 186.36 | 191.25 | 185.85 | 190.31 | 469,725 | +3.95(+2.12%) |
May 02, 2019 | 193.50 | 194.32 | 180.03 | 186.36 | 981,837 | -13.92(-6.95%) |
May 01, 2019 | 200.69 | 202.83 | 200.13 | 200.28 | 248,563 | +0.50(+0.25%) |
Apr 30, 2019 | 198.56 | 200.07 | 197.47 | 199.78 | 366,905 | +1.47(+0.74%) |
Apr 29, 2019 | 199.10 | 200.62 | 197.85 | 198.30 | 269,547 | -0.54(-0.27%) |
Apr 26, 2019 | 200.40 | 200.83 | 198.03 | 198.84 | 284,776 | -1.60(-0.80%) |
Apr 25, 2019 | 202.57 | 203.33 | 198.12 | 200.44 | 296,586 | -1.81(-0.90%) |
Apr 24, 2019 | 202.84 | 203.54 | 201.42 | 202.25 | 306,566 | -0.30(-0.15%) |
Apr 23, 2019 | 197.95 | 203.82 | 197.95 | 202.55 | 394,551 | +5.91(+3.00%) |
Apr 22, 2019 | 197.77 | 197.77 | 195.70 | 196.64 | 193,690 | -1.62(-0.82%) |
Apr 18, 2019 | 198.39 | 199.80 | 197.75 | 198.27 | 193,416 | +0.85(+0.43%) |
Apr 17, 2019 | 198.81 | 200.14 | 196.56 | 197.41 | 295,138 | -0.99(-0.50%) |
Apr 16, 2019 | 197.62 | 199.01 | 196.92 | 198.40 | 277,874 | +1.69(+0.86%) |
Apr 15, 2019 | 196.64 | 196.81 | 194.89 | 196.72 | 485,661 | -0.10(-0.05%) |
Apr 12, 2019 | 196.62 | 197.47 | 195.93 | 196.81 | 367,001 | +1.57(+0.80%) |
Apr 11, 2019 | 190.54 | 196.19 | 189.85 | 195.24 | 405,961 | +4.76(+2.50%) |
Apr 10, 2019 | 190.85 | 191.02 | 189.20 | 190.49 | 227,828 | -0.58(-0.31%) |
Apr 09, 2019 | 191.13 | 192.50 | 189.56 | 191.07 | 523,101 | -1.21(-0.63%) |
Apr 08, 2019 | 189.57 | 192.51 | 188.66 | 192.28 | 231,700 | +1.28(+0.67%) |
Apr 05, 2019 | 188.25 | 191.05 | 188.25 | 191.00 | 283,551 | +2.97(+1.58%) |
Apr 04, 2019 | 187.53 | 190.54 | 187.53 | 188.03 | 267,623 | +0.78(+0.42%) |
Apr 03, 2019 | 190.19 | 190.39 | 185.89 | 187.25 | 305,916 | -1.97(-1.04%) |
Apr 02, 2019 | 190.98 | 191.19 | 188.97 | 189.22 | 298,035 | -1.45(-0.76%) |
Apr 01, 2019 | 187.35 | 190.94 | 187.31 | 190.67 | 403,502 | +4.70(+2.53%) |
Mar 29, 2019 | 185.51 | 186.36 | 185.26 | 185.97 | 302,826 | +1.88(+1.02%) |
Mar 28, 2019 | 182.47 | 184.31 | 181.91 | 184.09 | 222,153 | +1.92(+1.05%) |
Mar 27, 2019 | 177.89 | 184.49 | 176.82 | 182.18 | 383,204 | -0.25(-0.14%) |
Mar 26, 2019 | 183.73 | 184.73 | 180.47 | 182.43 | 357,704 | -0.11(-0.06%) |
Mar 25, 2019 | 182.57 | 183.77 | 181.14 | 182.53 | 287,525 | +0.22(+0.12%) |
Mar 22, 2019 | 185.32 | 185.84 | 180.95 | 182.32 | 534,569 | -4.20(-2.25%) |
Mar 21, 2019 | 183.10 | 187.20 | 183.10 | 186.52 | 192,497 | +2.75(+1.49%) |
Mar 20, 2019 | 184.15 | 185.59 | 182.98 | 183.77 | 335,666 | -0.23(-0.12%) |
Mar 19, 2019 | 186.86 | 188.04 | 183.18 | 184.00 | 365,382 | -2.16(-1.16%) |
Mar 18, 2019 | 183.77 | 186.93 | 182.82 | 186.16 | 367,416 | +2.69(+1.47%) |
Mar 15, 2019 | 186.03 | 186.93 | 181.78 | 183.47 | 1,274,476 | -2.59(-1.39%) |
Mar 14, 2019 | 186.66 | 186.91 | 184.24 | 186.06 | 573,727 | -0.48(-0.26%) |
Mar 13, 2019 | 183.58 | 188.07 | 183.58 | 186.54 | 502,772 | +3.72(+2.03%) |
Mar 12, 2019 | 180.35 | 182.95 | 179.18 | 182.82 | 726,643 | +2.84(+1.58%) |
Mar 11, 2019 | 177.07 | 180.27 | 176.15 | 179.98 | 631,884 | +0.36(+0.20%) |
Mar 08, 2019 | 179.20 | 179.85 | 178.31 | 179.62 | 339,035 | -1.20(-0.66%) |
Mar 07, 2019 | 182.69 | 182.69 | 179.02 | 180.82 | 571,132 | -2.79(-1.52%) |
Mar 06, 2019 | 185.65 | 187.29 | 183.13 | 183.61 | 324,793 | -1.69(-0.91%) |
Mar 05, 2019 | 185.75 | 186.79 | 184.79 | 185.30 | 539,541 | +0.07(+0.04%) |
Mar 04, 2019 | 190.25 | 190.63 | 184.54 | 185.23 | 502,677 | -3.26(-1.73%) |