Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 219.62 | 221.17 | 214.17 | 220.17 | 4,416,101 | -1.80(-0.81%) |
May 30, 2019 | 222.54 | 223.85 | 221.24 | 221.97 | 2,206,085 | +0.78(+0.35%) |
May 29, 2019 | 224.36 | 224.94 | 219.56 | 221.19 | 2,822,942 | -5.17(-2.28%) |
May 28, 2019 | 228.44 | 229.93 | 226.20 | 226.36 | 3,443,022 | -0.91(-0.40%) |
May 24, 2019 | 228.93 | 229.35 | 226.78 | 227.27 | 1,458,540 | -1.13(-0.49%) |
May 23, 2019 | 228.49 | 229.68 | 227.16 | 228.40 | 1,983,463 | -0.90(-0.39%) |
May 22, 2019 | 230.68 | 230.68 | 228.96 | 229.30 | 1,351,773 | -0.39(-0.17%) |
May 21, 2019 | 228.93 | 230.51 | 228.00 | 229.69 | 1,636,768 | +0.22(+0.10%) |
May 20, 2019 | 227.13 | 229.69 | 227.13 | 229.47 | 1,741,449 | +1.23(+0.54%) |
May 17, 2019 | 225.96 | 229.80 | 225.70 | 228.23 | 1,819,476 | +0.84(+0.37%) |
May 16, 2019 | 225.73 | 229.50 | 225.35 | 227.40 | 1,959,746 | +2.55(+1.13%) |
May 15, 2019 | 222.50 | 225.52 | 221.69 | 224.85 | 1,300,094 | +1.78(+0.80%) |
May 14, 2019 | 222.66 | 225.24 | 222.22 | 223.07 | 1,779,251 | +0.74(+0.33%) |
May 13, 2019 | 224.35 | 225.09 | 221.18 | 222.32 | 2,135,565 | -4.69(-2.06%) |
May 10, 2019 | 223.26 | 228.42 | 220.58 | 227.01 | 2,215,885 | +3.26(+1.46%) |
May 09, 2019 | 221.17 | 224.29 | 220.71 | 223.75 | 2,088,511 | +2.56(+1.16%) |
May 08, 2019 | 219.56 | 222.76 | 218.31 | 221.19 | 1,757,746 | +1.06(+0.48%) |
May 07, 2019 | 221.54 | 222.48 | 218.34 | 220.13 | 1,935,594 | -3.71(-1.66%) |
May 06, 2019 | 222.58 | 224.39 | 221.85 | 223.84 | 1,303,778 | -0.36(-0.16%) |
May 03, 2019 | 222.96 | 224.44 | 222.46 | 224.20 | 988,297 | +1.77(+0.79%) |
May 02, 2019 | 221.58 | 222.61 | 220.35 | 222.43 | 1,350,333 | +1.01(+0.46%) |
May 01, 2019 | 224.86 | 224.97 | 221.39 | 221.42 | 1,472,196 | -3.61(-1.61%) |
Apr 30, 2019 | 224.34 | 225.27 | 222.73 | 225.03 | 1,557,597 | +1.15(+0.51%) |
Apr 29, 2019 | 224.55 | 225.24 | 223.16 | 223.89 | 1,559,843 | +0.42(+0.19%) |
Apr 26, 2019 | 225.12 | 225.36 | 221.85 | 223.47 | 2,010,745 | -1.63(-0.73%) |
Apr 25, 2019 | 225.66 | 226.52 | 223.58 | 225.10 | 1,394,569 | -2.16(-0.95%) |
Apr 24, 2019 | 225.17 | 227.94 | 225.10 | 227.26 | 1,261,748 | +2.18(+0.97%) |
Apr 23, 2019 | 224.23 | 225.95 | 221.99 | 225.08 | 1,663,464 | +1.98(+0.89%) |
Apr 22, 2019 | 224.72 | 225.25 | 222.31 | 223.10 | 1,418,429 | -2.19(-0.97%) |
Apr 18, 2019 | 226.19 | 226.61 | 224.28 | 225.29 | 1,489,429 | +0.23(+0.10%) |
Apr 17, 2019 | 225.74 | 225.89 | 223.93 | 225.06 | 1,408,879 | +0.20(+0.09%) |
Apr 16, 2019 | 226.06 | 226.22 | 223.86 | 224.86 | 1,484,175 | -0.91(-0.40%) |
Apr 15, 2019 | 222.14 | 226.15 | 221.76 | 225.77 | 2,028,452 | +4.02(+1.81%) |
Apr 12, 2019 | 221.35 | 222.46 | 220.79 | 221.75 | 2,386,840 | +0.65(+0.29%) |
Apr 11, 2019 | 223.28 | 223.80 | 220.81 | 221.10 | 2,967,653 | -4.00(-1.78%) |
Apr 10, 2019 | 224.81 | 226.08 | 224.28 | 225.11 | 1,697,781 | +0.64(+0.29%) |
Apr 09, 2019 | 224.65 | 225.17 | 223.64 | 224.47 | 1,582,252 | -1.68(-0.74%) |
Apr 08, 2019 | 225.46 | 226.23 | 224.73 | 226.14 | 1,357,463 | +0.80(+0.35%) |
Apr 05, 2019 | 224.51 | 226.46 | 223.64 | 225.35 | 1,763,398 | +1.35(+0.60%) |
Apr 04, 2019 | 221.96 | 224.33 | 221.11 | 224.00 | 1,439,940 | +1.76(+0.79%) |
Apr 03, 2019 | 221.51 | 223.22 | 220.90 | 222.24 | 1,815,271 | +1.81(+0.82%) |
Apr 02, 2019 | 223.63 | 223.81 | 220.25 | 220.42 | 1,717,520 | -3.38(-1.51%) |
Apr 01, 2019 | 222.78 | 224.01 | 222.33 | 223.81 | 1,809,990 | +1.88(+0.85%) |
Mar 29, 2019 | 221.49 | 222.20 | 220.67 | 221.93 | 2,147,130 | +0.84(+0.38%) |
Mar 28, 2019 | 219.95 | 221.75 | 219.58 | 221.08 | 1,522,653 | +1.66(+0.76%) |
Mar 27, 2019 | 218.78 | 220.16 | 218.28 | 219.43 | 1,455,952 | +0.31(+0.14%) |
Mar 26, 2019 | 218.13 | 220.19 | 217.55 | 219.11 | 1,301,659 | +1.93(+0.89%) |
Mar 25, 2019 | 217.15 | 218.21 | 216.11 | 217.19 | 1,480,723 | -0.54(-0.25%) |
Mar 22, 2019 | 219.74 | 220.28 | 217.12 | 217.73 | 2,044,241 | -1.81(-0.83%) |
Mar 21, 2019 | 216.92 | 219.83 | 216.80 | 219.54 | 1,764,322 | +2.35(+1.08%) |
Mar 20, 2019 | 217.24 | 218.58 | 216.09 | 217.20 | 1,636,037 | -0.06(-0.03%) |
Mar 19, 2019 | 217.69 | 218.18 | 216.57 | 217.26 | 2,021,051 | +0.42(+0.19%) |
Mar 18, 2019 | 214.08 | 216.92 | 214.00 | 216.84 | 1,845,122 | +2.74(+1.28%) |
Mar 15, 2019 | 214.62 | 215.98 | 213.72 | 214.10 | 5,535,797 | -0.22(-0.10%) |
Mar 14, 2019 | 216.42 | 216.65 | 213.81 | 214.32 | 2,508,988 | -2.33(-1.07%) |
Mar 13, 2019 | 214.70 | 217.63 | 213.50 | 216.65 | 2,641,661 | +3.13(+1.47%) |
Mar 12, 2019 | 211.09 | 213.92 | 210.71 | 213.51 | 2,888,363 | +3.00(+1.42%) |
Mar 11, 2019 | 208.54 | 210.72 | 208.11 | 210.52 | 4,089,541 | +1.71(+0.82%) |
Mar 08, 2019 | 206.66 | 209.61 | 205.09 | 208.80 | 7,400,448 | +10.11(+5.09%) |
Mar 07, 2019 | 199.92 | 201.08 | 198.17 | 198.69 | 3,546,957 | -2.24(-1.11%) |
Mar 06, 2019 | 202.09 | 203.39 | 200.01 | 200.93 | 2,164,378 | -0.54(-0.27%) |
Mar 05, 2019 | 200.64 | 203.11 | 200.63 | 201.47 | 2,355,991 | +1.29(+0.65%) |
Mar 04, 2019 | 202.03 | 202.62 | 197.85 | 200.18 | 2,666,837 | -0.94(-0.47%) |