Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 197.79 | 199.05 | 196.06 | 197.04 | 5,809 | -4.70(-2.33%) |
May 30, 2019 | 201.84 | 203.00 | 200.40 | 201.75 | 2,788 | +0.96(+0.48%) |
May 29, 2019 | 199.24 | 201.84 | 198.66 | 200.78 | 3,522 | -1.64(-0.81%) |
May 28, 2019 | 204.93 | 207.14 | 201.17 | 202.42 | 2,921 | +3.08(+1.55%) |
May 24, 2019 | 207.85 | 207.91 | 199.09 | 199.34 | 5,954 | -2.22(-1.10%) |
May 23, 2019 | 200.88 | 204.35 | 196.73 | 201.55 | 7,357 | -12.43(-5.81%) |
May 22, 2019 | 217.46 | 218.81 | 212.60 | 213.99 | 5,177 | -5.69(-2.59%) |
May 21, 2019 | 217.46 | 221.89 | 216.22 | 219.68 | 7,388 | +8.87(+4.21%) |
May 20, 2019 | 217.94 | 218.84 | 209.55 | 210.81 | 15,307 | -20.15(-8.72%) |
May 17, 2019 | 235.39 | 236.98 | 229.41 | 230.95 | 9,326 | -20.34(-8.09%) |
May 16, 2019 | 251.19 | 255.34 | 247.44 | 251.29 | 6,023 | +3.21(+1.29%) |
May 15, 2019 | 245.22 | 250.52 | 243.77 | 248.08 | 5,296 | +3.05(+1.25%) |
May 14, 2019 | 240.59 | 246.86 | 237.22 | 245.03 | 11,115 | +9.64(+4.09%) |
May 13, 2019 | 237.41 | 240.98 | 234.42 | 235.39 | 20,150 | -22.94(-8.88%) |
May 10, 2019 | 261.12 | 266.04 | 249.94 | 258.33 | 12,947 | -2.22(-0.85%) |
May 09, 2019 | 254.86 | 263.15 | 246.76 | 260.55 | 14,632 | -4.53(-1.71%) |
May 08, 2019 | 264.50 | 267.77 | 259.49 | 265.07 | 8,601 | -0.68(-0.25%) |
May 07, 2019 | 277.51 | 279.04 | 261.61 | 265.75 | 18,658 | -19.08(-6.70%) |
May 06, 2019 | 269.89 | 286.28 | 269.61 | 284.83 | 23,033 | -18.12(-5.98%) |
May 03, 2019 | 296.02 | 303.82 | 295.25 | 302.96 | 11,640 | +10.02(+3.42%) |
May 02, 2019 | 292.06 | 298.23 | 287.70 | 292.93 | 4,566 | +1.09(+0.37%) |
May 01, 2019 | 293.32 | 302.57 | 291.78 | 291.84 | 10,295 | -0.22(-0.08%) |
Apr 30, 2019 | 289.37 | 295.83 | 289.37 | 292.06 | 4,755 | +0.77(+0.26%) |
Apr 29, 2019 | 287.05 | 292.54 | 286.67 | 291.29 | 3,235 | +4.14(+1.44%) |
Apr 26, 2019 | 284.64 | 287.24 | 281.48 | 287.15 | 7,884 | +0.96(+0.34%) |
Apr 25, 2019 | 286.57 | 286.96 | 278.22 | 286.19 | 10,084 | -3.95(-1.36%) |
Apr 24, 2019 | 297.46 | 297.46 | 287.44 | 290.14 | 4,676 | -7.30(-2.45%) |
Apr 23, 2019 | 291.20 | 298.12 | 291.20 | 297.44 | 2,404 | +5.95(+2.04%) |
Apr 22, 2019 | 286.28 | 292.45 | 285.32 | 291.49 | 4,296 | -1.83(-0.62%) |
Apr 18, 2019 | 290.71 | 293.98 | 288.02 | 293.32 | 5,581 | +1.24(+0.42%) |
Apr 17, 2019 | 294.48 | 294.67 | 290.04 | 292.08 | 7,360 | +3.48(+1.21%) |
Apr 16, 2019 | 290.04 | 290.81 | 286.54 | 288.60 | 11,889 | +5.88(+2.08%) |
Apr 15, 2019 | 293.41 | 293.99 | 279.34 | 282.71 | 15,058 | -13.69(-4.62%) |
Apr 12, 2019 | 297.46 | 300.21 | 294.67 | 296.40 | 9,409 | +10.31(+3.60%) |
Apr 11, 2019 | 290.52 | 292.45 | 284.83 | 286.09 | 7,990 | -8.58(-2.91%) |
Apr 10, 2019 | 296.60 | 297.27 | 291.29 | 294.67 | 4,542 | -1.45(-0.49%) |
Apr 09, 2019 | 298.33 | 299.97 | 295.63 | 296.11 | 5,090 | -2.31(-0.78%) |
Apr 08, 2019 | 295.63 | 300.93 | 291.75 | 298.43 | 8,279 | -0.96(-0.32%) |
Apr 05, 2019 | 293.99 | 301.32 | 293.51 | 299.39 | 15,022 | +8.29(+2.85%) |
Apr 04, 2019 | 289.75 | 293.22 | 285.99 | 291.10 | 10,976 | +0.87(+0.30%) |
Apr 03, 2019 | 291.97 | 296.11 | 288.60 | 290.23 | 11,474 | +5.98(+2.10%) |
Apr 02, 2019 | 285.99 | 288.31 | 281.85 | 284.26 | 8,686 | -4.24(-1.47%) |
Apr 01, 2019 | 285.61 | 290.43 | 280.11 | 288.50 | 17,348 | +13.69(+4.98%) |
Mar 29, 2019 | 266.14 | 274.81 | 265.46 | 274.81 | 16,329 | +15.23(+5.87%) |
Mar 28, 2019 | 258.04 | 259.58 | 253.56 | 259.58 | 8,128 | +4.15(+1.62%) |
Mar 27, 2019 | 259.19 | 259.39 | 252.89 | 255.44 | 10,155 | +2.22(+0.88%) |
Mar 26, 2019 | 256.69 | 258.13 | 251.58 | 253.22 | 4,777 | -1.25(-0.49%) |
Mar 25, 2019 | 246.18 | 254.66 | 244.45 | 254.47 | 8,372 | +4.63(+1.85%) |
Mar 22, 2019 | 262.95 | 262.95 | 249.41 | 249.85 | 13,424 | -18.60(-6.93%) |
Mar 21, 2019 | 259.49 | 268.45 | 259.19 | 268.45 | 7,304 | +2.12(+0.80%) |
Mar 20, 2019 | 271.24 | 271.24 | 258.23 | 266.33 | 13,005 | -9.83(-3.56%) |
Mar 19, 2019 | 279.34 | 281.37 | 273.94 | 276.16 | 9,664 | -2.46(-0.88%) |
Mar 18, 2019 | 279.25 | 281.47 | 275.59 | 278.62 | 9,911 | +7.08(+2.61%) |
Mar 15, 2019 | 267.31 | 272.35 | 266.92 | 271.55 | 8,821 | +12.43(+4.80%) |
Mar 14, 2019 | 260.17 | 261.33 | 256.22 | 259.11 | 7,387 | -6.36(-2.40%) |
Mar 13, 2019 | 267.50 | 269.62 | 264.99 | 265.47 | 9,977 | -5.20(-1.92%) |
Mar 12, 2019 | 273.76 | 274.05 | 265.51 | 270.68 | 4,952 | -2.31(-0.85%) |
Mar 11, 2019 | 263.84 | 274.44 | 263.84 | 272.99 | 13,570 | +17.83(+6.99%) |
Mar 08, 2019 | 242.25 | 257.13 | 242.06 | 255.16 | 14,974 | -7.90(-3.00%) |
Mar 07, 2019 | 278.77 | 279.45 | 260.56 | 263.06 | 29,314 | -23.80(-8.30%) |
Mar 06, 2019 | 294.86 | 295.92 | 285.71 | 286.87 | 17,458 | -7.23(-2.46%) |
Mar 05, 2019 | 283.20 | 295.92 | 280.99 | 294.09 | 22,938 | +17.92(+6.49%) |
Mar 04, 2019 | 281.08 | 281.86 | 267.31 | 276.17 | 11,325 | +5.40(+1.99%) |