Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 223.66 | 225.20 | 221.37 | 223.52 | 3,554,554 | -1.57(-0.70%) |
May 30, 2019 | 223.63 | 226.80 | 223.09 | 225.09 | 2,863,140 | +1.02(+0.45%) |
May 29, 2019 | 221.72 | 224.66 | 219.91 | 224.07 | 4,205,401 | +0.31(+0.14%) |
May 28, 2019 | 229.71 | 230.45 | 223.68 | 223.76 | 6,512,187 | -5.15(-2.25%) |
May 24, 2019 | 228.56 | 230.51 | 226.95 | 228.91 | 3,186,095 | +1.04(+0.46%) |
May 23, 2019 | 229.23 | 229.39 | 225.91 | 227.86 | 4,160,475 | -2.62(-1.14%) |
May 22, 2019 | 230.27 | 232.05 | 229.91 | 230.49 | 4,368,288 | -0.55(-0.24%) |
May 21, 2019 | 228.33 | 232.19 | 228.14 | 231.04 | 5,782,481 | +3.65(+1.61%) |
May 20, 2019 | 221.85 | 228.08 | 221.64 | 227.39 | 5,831,331 | +4.26(+1.91%) |
May 17, 2019 | 218.31 | 224.11 | 217.83 | 223.13 | 4,853,354 | +4.24(+1.94%) |
May 16, 2019 | 218.06 | 222.27 | 217.90 | 218.89 | 4,820,784 | +0.66(+0.30%) |
May 15, 2019 | 217.23 | 219.57 | 215.03 | 218.23 | 5,517,065 | -0.32(-0.15%) |
May 14, 2019 | 222.45 | 222.77 | 218.41 | 218.55 | 5,760,558 | -2.88(-1.30%) |
May 13, 2019 | 218.57 | 221.95 | 218.34 | 221.44 | 5,067,291 | -0.96(-0.43%) |
May 10, 2019 | 221.83 | 224.28 | 218.50 | 222.40 | 4,732,085 | +2.42(+1.10%) |
May 09, 2019 | 218.71 | 222.35 | 217.85 | 219.98 | 4,651,357 | -1.09(-0.49%) |
May 08, 2019 | 220.00 | 222.60 | 217.72 | 221.07 | 4,076,239 | +1.02(+0.46%) |
May 07, 2019 | 221.10 | 224.77 | 218.53 | 220.05 | 5,522,138 | -2.27(-1.02%) |
May 06, 2019 | 210.92 | 222.38 | 210.30 | 222.32 | 7,767,319 | +7.90(+3.69%) |
May 03, 2019 | 215.24 | 216.22 | 210.00 | 214.41 | 4,676,697 | -0.46(-0.22%) |
May 02, 2019 | 213.44 | 215.70 | 210.84 | 214.88 | 5,949,000 | +0.46(+0.22%) |
May 01, 2019 | 215.45 | 216.88 | 212.93 | 214.41 | 5,216,278 | -1.03(-0.48%) |
Apr 30, 2019 | 220.08 | 220.08 | 212.79 | 215.45 | 8,256,488 | -4.05(-1.84%) |
Apr 29, 2019 | 219.45 | 220.06 | 216.46 | 219.50 | 5,782,027 | +0.42(+0.19%) |
Apr 26, 2019 | 214.59 | 219.18 | 213.71 | 219.08 | 6,692,618 | +5.74(+2.69%) |
Apr 25, 2019 | 211.25 | 214.57 | 210.88 | 213.34 | 6,441,204 | +0.41(+0.19%) |
Apr 24, 2019 | 212.69 | 214.12 | 210.53 | 212.93 | 6,602,961 | -0.21(-0.10%) |
Apr 23, 2019 | 210.99 | 214.40 | 209.00 | 213.15 | 11,099,940 | +3.21(+1.53%) |
Apr 22, 2019 | 207.06 | 210.35 | 204.75 | 209.94 | 12,106,947 | +4.95(+2.42%) |
Apr 18, 2019 | 200.72 | 206.14 | 198.01 | 204.98 | 15,066,342 | +4.54(+2.26%) |
Apr 17, 2019 | 206.87 | 207.29 | 192.34 | 200.44 | 23,906,098 | -3.81(-1.86%) |
Apr 16, 2019 | 220.01 | 220.01 | 199.50 | 204.25 | 29,597,466 | -8.54(-4.01%) |
Apr 15, 2019 | 208.70 | 213.51 | 207.44 | 212.79 | 10,837,729 | +6.45(+3.13%) |
Apr 12, 2019 | 218.62 | 218.88 | 204.08 | 206.34 | 15,122,811 | -11.28(-5.18%) |
Apr 11, 2019 | 227.45 | 228.25 | 215.09 | 217.62 | 8,895,485 | -9.81(-4.31%) |
Apr 10, 2019 | 229.97 | 230.98 | 226.96 | 227.43 | 2,978,963 | -2.55(-1.11%) |
Apr 09, 2019 | 228.85 | 231.04 | 227.35 | 229.98 | 3,141,582 | +0.04(+0.02%) |
Apr 08, 2019 | 230.80 | 230.80 | 227.69 | 229.94 | 2,374,943 | -0.03(-0.01%) |
Apr 05, 2019 | 230.13 | 230.46 | 226.63 | 229.97 | 3,616,540 | +1.28(+0.56%) |
Apr 04, 2019 | 226.92 | 230.28 | 226.14 | 228.69 | 2,439,951 | +1.43(+0.63%) |
Apr 03, 2019 | 227.69 | 228.82 | 226.10 | 227.25 | 3,084,684 | +1.32(+0.58%) |
Apr 02, 2019 | 226.95 | 227.77 | 224.44 | 225.93 | 4,388,929 | -1.04(-0.46%) |
Apr 01, 2019 | 230.83 | 231.28 | 224.68 | 226.97 | 5,200,349 | -1.59(-0.70%) |
Mar 29, 2019 | 225.82 | 229.03 | 223.58 | 228.56 | 4,645,325 | +4.65(+2.08%) |
Mar 28, 2019 | 224.25 | 224.49 | 220.82 | 223.91 | 3,896,109 | +0.48(+0.21%) |
Mar 27, 2019 | 224.57 | 227.10 | 220.15 | 223.44 | 5,213,370 | -1.55(-0.69%) |
Mar 26, 2019 | 228.56 | 229.15 | 223.44 | 224.99 | 4,776,950 | -3.21(-1.41%) |
Mar 25, 2019 | 228.71 | 228.71 | 222.57 | 228.19 | 4,447,186 | -0.21(-0.09%) |
Mar 22, 2019 | 231.62 | 232.20 | 228.31 | 228.41 | 4,087,228 | -4.56(-1.96%) |
Mar 21, 2019 | 230.35 | 233.83 | 229.86 | 232.97 | 2,920,622 | +1.41(+0.61%) |
Mar 20, 2019 | 237.97 | 238.21 | 231.07 | 231.56 | 4,536,092 | -6.13(-2.58%) |
Mar 19, 2019 | 236.60 | 239.65 | 235.85 | 237.69 | 4,505,438 | +1.97(+0.84%) |
Mar 18, 2019 | 233.56 | 236.01 | 231.49 | 235.72 | 4,248,564 | +3.33(+1.43%) |
Mar 15, 2019 | 235.11 | 235.48 | 231.04 | 232.39 | 6,994,979 | -1.73(-0.74%) |
Mar 14, 2019 | 233.87 | 235.77 | 233.26 | 234.12 | 4,181,302 | +0.94(+0.40%) |
Mar 13, 2019 | 229.21 | 233.65 | 228.40 | 233.18 | 5,280,958 | +5.89(+2.59%) |
Mar 12, 2019 | 226.43 | 228.77 | 225.31 | 227.29 | 4,582,291 | +2.52(+1.12%) |
Mar 11, 2019 | 221.12 | 225.57 | 218.53 | 224.77 | 4,910,760 | +5.42(+2.47%) |
Mar 08, 2019 | 217.37 | 221.31 | 216.90 | 219.35 | 5,324,258 | +1.38(+0.63%) |
Mar 07, 2019 | 221.29 | 222.10 | 216.91 | 217.97 | 5,465,811 | -2.18(-0.99%) |
Mar 06, 2019 | 222.61 | 222.61 | 218.28 | 220.15 | 5,297,172 | -2.17(-0.98%) |
Mar 05, 2019 | 217.81 | 223.96 | 216.35 | 222.33 | 7,519,677 | +4.98(+2.29%) |
Mar 04, 2019 | 228.49 | 228.79 | 215.96 | 217.34 | 9,387,255 | -9.33(-4.12%) |