Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 207.06 | 207.16 | 204.68 | 205.25 | 1,141,572 | -3.15(-1.51%) |
May 30, 2019 | 207.81 | 210.77 | 207.48 | 208.40 | 764,628 | +0.59(+0.29%) |
May 29, 2019 | 205.58 | 209.16 | 205.55 | 207.80 | 1,272,984 | +1.94(+0.94%) |
May 28, 2019 | 205.72 | 208.53 | 205.47 | 205.86 | 1,635,707 | +0.73(+0.36%) |
May 24, 2019 | 206.09 | 206.09 | 202.79 | 205.13 | 1,332,582 | +0.33(+0.16%) |
May 23, 2019 | 206.88 | 207.17 | 203.45 | 204.81 | 1,067,683 | -3.46(-1.66%) |
May 22, 2019 | 207.47 | 210.88 | 207.41 | 208.26 | 1,346,053 | +0.64(+0.31%) |
May 21, 2019 | 207.29 | 207.90 | 204.57 | 207.62 | 1,772,845 | +4.88(+2.41%) |
May 20, 2019 | 202.83 | 204.21 | 201.56 | 202.74 | 1,115,347 | -1.06(-0.52%) |
May 17, 2019 | 204.08 | 206.07 | 203.39 | 203.80 | 1,762,322 | -2.25(-1.09%) |
May 16, 2019 | 203.75 | 207.10 | 199.76 | 206.05 | 924,962 | +3.42(+1.69%) |
May 15, 2019 | 201.63 | 204.19 | 200.84 | 202.63 | 1,287,804 | -0.11(-0.05%) |
May 14, 2019 | 200.29 | 205.41 | 200.29 | 202.74 | 1,153,138 | +3.02(+1.51%) |
May 13, 2019 | 202.11 | 202.61 | 197.09 | 199.72 | 1,607,188 | -5.41(-2.64%) |
May 10, 2019 | 203.28 | 205.47 | 200.42 | 205.13 | 940,560 | +1.16(+0.57%) |
May 09, 2019 | 203.36 | 204.57 | 201.47 | 203.97 | 1,390,999 | -1.54(-0.75%) |
May 08, 2019 | 204.21 | 207.37 | 204.19 | 205.52 | 1,297,803 | +0.12(+0.06%) |
May 07, 2019 | 208.23 | 208.23 | 203.47 | 205.39 | 1,126,947 | -4.80(-2.28%) |
May 06, 2019 | 204.79 | 210.60 | 204.43 | 210.19 | 1,016,682 | +1.66(+0.79%) |
May 03, 2019 | 207.72 | 209.23 | 206.18 | 208.53 | 1,179,513 | +0.68(+0.33%) |
May 02, 2019 | 206.72 | 210.38 | 203.61 | 207.85 | 1,435,173 | -2.18(-1.04%) |
May 01, 2019 | 211.51 | 212.47 | 209.89 | 210.03 | 1,163,870 | -1.16(-0.55%) |
Apr 30, 2019 | 210.56 | 211.39 | 209.31 | 211.19 | 1,113,965 | +0.92(+0.44%) |
Apr 29, 2019 | 210.73 | 211.44 | 210.05 | 210.27 | 1,061,653 | -0.55(-0.26%) |
Apr 26, 2019 | 209.79 | 210.85 | 208.20 | 210.82 | 590,436 | +1.02(+0.49%) |
Apr 25, 2019 | 208.53 | 210.43 | 207.38 | 209.79 | 680,224 | +0.79(+0.38%) |
Apr 24, 2019 | 206.90 | 209.79 | 206.90 | 209.01 | 900,142 | +0.37(+0.18%) |
Apr 23, 2019 | 207.68 | 208.69 | 206.64 | 208.64 | 1,106,523 | +0.79(+0.38%) |
Apr 22, 2019 | 207.13 | 208.43 | 206.79 | 207.84 | 912,035 | -0.04(-0.02%) |
Apr 18, 2019 | 205.84 | 208.22 | 204.89 | 207.88 | 792,611 | +1.73(+0.84%) |
Apr 17, 2019 | 208.33 | 208.33 | 205.10 | 206.15 | 678,675 | -1.49(-0.72%) |
Apr 16, 2019 | 207.83 | 208.59 | 207.42 | 207.64 | 634,664 | +0.46(+0.22%) |
Apr 15, 2019 | 206.19 | 207.24 | 205.36 | 207.18 | 697,059 | +1.47(+0.72%) |
Apr 12, 2019 | 205.49 | 205.71 | 204.07 | 205.71 | 828,553 | +1.72(+0.84%) |
Apr 11, 2019 | 204.95 | 204.95 | 203.53 | 203.98 | 1,466,590 | +0.43(+0.21%) |
Apr 10, 2019 | 206.12 | 206.44 | 203.31 | 203.55 | 888,337 | -2.04(-0.99%) |
Apr 09, 2019 | 203.31 | 206.01 | 202.91 | 205.59 | 1,034,469 | +1.11(+0.54%) |
Apr 08, 2019 | 205.09 | 205.30 | 203.57 | 204.48 | 662,730 | -0.84(-0.41%) |
Apr 05, 2019 | 204.43 | 205.76 | 203.93 | 205.32 | 776,730 | +1.80(+0.88%) |
Apr 04, 2019 | 204.83 | 205.08 | 203.34 | 203.53 | 632,349 | -0.91(-0.44%) |
Apr 03, 2019 | 205.30 | 205.71 | 203.86 | 204.43 | 936,628 | +0.36(+0.18%) |
Apr 02, 2019 | 203.87 | 204.34 | 201.14 | 204.07 | 752,158 | +0.31(+0.15%) |
Apr 01, 2019 | 202.92 | 204.45 | 202.26 | 203.76 | 1,186,896 | +2.25(+1.12%) |
Mar 29, 2019 | 200.02 | 202.20 | 199.15 | 201.51 | 1,462,873 | +2.77(+1.39%) |
Mar 28, 2019 | 197.05 | 199.00 | 196.68 | 198.75 | 748,102 | +2.37(+1.21%) |
Mar 27, 2019 | 196.97 | 197.79 | 195.48 | 196.38 | 1,144,898 | -0.91(-0.46%) |
Mar 26, 2019 | 197.30 | 197.94 | 195.85 | 197.28 | 851,591 | +1.07(+0.55%) |
Mar 25, 2019 | 197.19 | 197.25 | 195.11 | 196.21 | 794,982 | -0.46(-0.23%) |
Mar 22, 2019 | 198.42 | 199.84 | 196.41 | 196.67 | 922,171 | -4.10(-2.04%) |
Mar 21, 2019 | 196.51 | 201.51 | 195.74 | 200.77 | 1,332,782 | +3.34(+1.69%) |
Mar 20, 2019 | 197.98 | 199.15 | 195.95 | 197.43 | 1,603,646 | -1.51(-0.76%) |
Mar 19, 2019 | 198.51 | 199.75 | 197.47 | 198.94 | 2,142,980 | +2.05(+1.04%) |
Mar 18, 2019 | 194.71 | 197.86 | 194.71 | 196.89 | 1,858,176 | +2.43(+1.25%) |
Mar 15, 2019 | 193.00 | 194.54 | 191.79 | 194.46 | 2,139,508 | +1.51(+0.78%) |
Mar 14, 2019 | 191.22 | 193.00 | 190.44 | 192.95 | 1,487,866 | +1.82(+0.95%) |
Mar 13, 2019 | 188.42 | 191.55 | 188.17 | 191.13 | 1,165,560 | +2.11(+1.11%) |
Mar 12, 2019 | 189.31 | 189.90 | 188.72 | 189.03 | 1,097,467 | +0.25(+0.13%) |
Mar 11, 2019 | 188.68 | 190.12 | 188.19 | 188.78 | 894,444 | +0.87(+0.46%) |
Mar 08, 2019 | 186.67 | 188.16 | 186.62 | 187.91 | 694,188 | -0.14(-0.08%) |
Mar 07, 2019 | 188.12 | 188.47 | 186.59 | 188.05 | 1,152,463 | -0.80(-0.43%) |
Mar 06, 2019 | 189.52 | 190.17 | 187.69 | 188.85 | 929,990 | -0.61(-0.32%) |
Mar 05, 2019 | 191.79 | 192.30 | 189.40 | 189.47 | 980,459 | -1.85(-0.97%) |
Mar 04, 2019 | 194.27 | 194.76 | 189.87 | 191.31 | 1,064,818 | -1.87(-0.97%) |