Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 189.05 | 190.87 | 189.05 | 189.83 | 3,112 | -2.21(-1.15%) |
May 30, 2019 | 193.00 | 193.33 | 191.32 | 192.03 | 28,736 | +0.60(+0.31%) |
May 29, 2019 | 190.98 | 191.44 | 190.98 | 191.44 | 1,198 | -2.29(-1.18%) |
May 28, 2019 | 195.80 | 195.80 | 193.73 | 193.73 | 1,193 | -0.64(-0.33%) |
May 24, 2019 | 194.30 | 194.59 | 193.41 | 194.37 | 1,405 | +2.00(+1.04%) |
May 23, 2019 | 192.28 | 192.38 | 192.02 | 192.38 | 2,148 | -4.22(-2.15%) |
May 22, 2019 | 196.57 | 196.81 | 196.57 | 196.60 | 692 | -1.26(-0.64%) |
May 21, 2019 | 196.71 | 197.93 | 196.71 | 197.86 | 1,421 | +2.74(+1.41%) |
May 20, 2019 | 194.63 | 196.37 | 194.63 | 195.12 | 900 | -2.04(-1.04%) |
May 17, 2019 | 199.31 | 200.08 | 197.16 | 197.16 | 1,907 | -2.98(-1.49%) |
May 16, 2019 | 199.71 | 201.07 | 199.71 | 200.14 | 4,667 | +1.55(+0.78%) |
May 15, 2019 | 195.72 | 198.59 | 195.72 | 198.59 | 1,498 | +1.74(+0.88%) |
May 14, 2019 | 195.96 | 197.14 | 195.96 | 196.85 | 1,014 | +3.08(+1.59%) |
May 13, 2019 | 196.06 | 196.06 | 193.25 | 193.77 | 9,636 | -6.90(-3.44%) |
May 10, 2019 | 197.61 | 200.78 | 197.03 | 200.67 | 2,911 | -0.54(-0.27%) |
May 09, 2019 | 206.07 | 206.07 | 197.73 | 201.21 | 13,289 | -0.92(-0.45%) |
May 08, 2019 | 201.61 | 202.97 | 201.61 | 202.13 | 3,344 | -0.66(-0.33%) |
May 07, 2019 | 204.82 | 204.82 | 201.58 | 202.79 | 3,771 | -4.18(-2.02%) |
May 06, 2019 | 205.42 | 206.97 | 204.98 | 206.97 | 2,606 | -0.36(-0.18%) |
May 03, 2019 | 205.90 | 207.33 | 205.37 | 207.33 | 3,513 | +4.09(+2.01%) |
May 02, 2019 | 203.14 | 203.24 | 200.46 | 203.24 | 2,816 | +1.31(+0.65%) |
May 01, 2019 | 203.90 | 204.39 | 201.93 | 201.93 | 1,252 | -2.33(-1.14%) |
Apr 30, 2019 | 203.32 | 204.27 | 202.90 | 204.27 | 2,319 | -0.89(-0.44%) |
Apr 29, 2019 | 204.63 | 205.70 | 204.63 | 205.16 | 7,504 | +0.48(+0.24%) |
Apr 26, 2019 | 203.25 | 204.68 | 203.25 | 204.68 | 2,007 | +1.68(+0.83%) |
Apr 25, 2019 | 203.74 | 203.74 | 202.70 | 203.00 | 8,074 | -1.13(-0.55%) |
Apr 24, 2019 | 204.68 | 204.68 | 203.78 | 204.13 | 1,528 | +0.24(+0.12%) |
Apr 23, 2019 | 201.00 | 204.38 | 201.00 | 203.88 | 1,785 | +3.50(+1.75%) |
Apr 22, 2019 | 198.56 | 200.39 | 198.56 | 200.39 | 2,380 | +1.08(+0.54%) |
Apr 18, 2019 | 199.02 | 200.12 | 198.97 | 199.30 | 2,007 | +0.03(+0.01%) |
Apr 17, 2019 | 200.87 | 200.87 | 198.57 | 199.28 | 1,855 | -3.43(-1.69%) |
Apr 16, 2019 | 203.50 | 203.80 | 202.21 | 202.71 | 2,135 | -0.41(-0.20%) |
Apr 15, 2019 | 203.59 | 203.59 | 202.43 | 203.12 | 1,748 | -0.13(-0.07%) |
Apr 12, 2019 | 203.52 | 203.52 | 203.03 | 203.25 | 2,108 | +0.56(+0.28%) |
Apr 11, 2019 | 204.30 | 204.30 | 202.69 | 202.69 | 1,852 | -0.68(-0.33%) |
Apr 10, 2019 | 202.10 | 203.59 | 202.10 | 203.37 | 1,216 | +2.73(+1.36%) |
Apr 09, 2019 | 202.05 | 202.49 | 200.63 | 200.63 | 2,961 | -1.95(-0.96%) |
Apr 08, 2019 | 202.50 | 202.62 | 201.60 | 202.59 | 2,800 | -0.73(-0.36%) |
Apr 05, 2019 | 201.37 | 203.46 | 201.37 | 203.32 | 2,308 | +1.91(+0.95%) |
Apr 04, 2019 | 202.69 | 202.69 | 200.66 | 201.41 | 5,634 | -1.02(-0.51%) |
Apr 03, 2019 | 203.21 | 203.21 | 202.43 | 202.43 | 2,252 | +1.25(+0.62%) |
Apr 02, 2019 | 200.03 | 201.24 | 199.05 | 201.19 | 5,341 | +0.83(+0.41%) |
Apr 01, 2019 | 201.51 | 201.51 | 199.27 | 200.36 | 4,349 | +1.67(+0.84%) |
Mar 29, 2019 | 198.06 | 198.93 | 197.74 | 198.69 | 16,765 | +1.52(+0.77%) |
Mar 28, 2019 | 197.41 | 197.41 | 196.98 | 197.17 | 1,640 | +1.88(+0.96%) |
Mar 27, 2019 | 198.71 | 198.71 | 193.58 | 195.29 | 20,902 | -2.05(-1.04%) |
Mar 26, 2019 | 196.49 | 197.34 | 196.49 | 197.34 | 1,573 | +1.23(+0.63%) |
Mar 25, 2019 | 195.97 | 196.47 | 194.37 | 196.11 | 2,679 | +0.53(+0.27%) |
Mar 22, 2019 | 205.84 | 205.84 | 195.58 | 195.58 | 1,907 | -7.53(-3.71%) |
Mar 21, 2019 | 201.42 | 203.13 | 201.42 | 203.12 | 2,435 | +3.56(+1.79%) |
Mar 20, 2019 | 205.61 | 205.61 | 198.87 | 199.56 | 1,865 | -0.48(-0.24%) |
Mar 19, 2019 | 199.88 | 200.66 | 199.88 | 200.03 | 2,372 | -0.15(-0.08%) |
Mar 18, 2019 | 199.32 | 200.79 | 199.08 | 200.18 | 3,619 | +0.77(+0.39%) |
Mar 15, 2019 | 200.88 | 200.88 | 199.41 | 199.41 | 3,414 | +1.05(+0.53%) |
Mar 14, 2019 | 198.86 | 198.86 | 198.36 | 198.36 | 739 | -0.21(-0.10%) |
Mar 13, 2019 | 198.63 | 199.46 | 198.57 | 198.57 | 3,049 | +1.10(+0.56%) |
Mar 12, 2019 | 196.69 | 198.16 | 196.60 | 197.47 | 4,350 | +0.37(+0.19%) |
Mar 11, 2019 | 193.29 | 197.09 | 193.29 | 197.09 | 2,254 | +3.93(+2.03%) |
Mar 08, 2019 | 191.18 | 193.17 | 191.18 | 193.17 | 3,213 | -0.13(-0.07%) |
Mar 07, 2019 | 195.34 | 195.34 | 192.81 | 193.30 | 3,921 | -1.09(-0.56%) |
Mar 06, 2019 | 197.57 | 197.57 | 194.17 | 194.39 | 3,186 | -4.37(-2.20%) |
Mar 05, 2019 | 199.68 | 199.68 | 198.75 | 198.75 | 1,187 | -0.18(-0.09%) |
Mar 04, 2019 | 203.25 | 203.25 | 196.52 | 198.93 | 87,243 | -2.92(-1.45%) |