Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 210.50 | 212.44 | 209.29 | 210.54 | 410,159 | -2.65(-1.24%) |
May 30, 2019 | 212.86 | 215.99 | 211.71 | 213.19 | 524,542 | +2.14(+1.02%) |
May 29, 2019 | 210.35 | 213.66 | 209.23 | 211.04 | 564,148 | -0.78(-0.37%) |
May 28, 2019 | 210.34 | 214.73 | 209.47 | 211.83 | 991,441 | +2.39(+1.14%) |
May 24, 2019 | 209.88 | 210.68 | 206.91 | 209.44 | 648,626 | +1.14(+0.55%) |
May 23, 2019 | 213.26 | 213.50 | 207.35 | 208.30 | 565,584 | -7.13(-3.31%) |
May 22, 2019 | 214.36 | 216.82 | 214.21 | 215.43 | 355,398 | +0.20(+0.09%) |
May 21, 2019 | 216.23 | 217.05 | 214.34 | 215.23 | 723,668 | +2.14(+1.01%) |
May 20, 2019 | 214.34 | 215.11 | 212.19 | 213.08 | 364,311 | -2.05(-0.95%) |
May 17, 2019 | 214.12 | 216.81 | 213.43 | 215.13 | 487,175 | -1.21(-0.56%) |
May 16, 2019 | 211.88 | 218.15 | 211.61 | 216.34 | 588,204 | +5.50(+2.61%) |
May 15, 2019 | 208.33 | 212.73 | 208.33 | 210.83 | 453,415 | +0.44(+0.21%) |
May 14, 2019 | 205.67 | 211.95 | 205.67 | 210.40 | 527,415 | +4.86(+2.36%) |
May 13, 2019 | 210.78 | 211.11 | 200.31 | 205.54 | 1,662,831 | -8.52(-3.98%) |
May 10, 2019 | 211.35 | 214.81 | 208.48 | 214.06 | 407,257 | +2.29(+1.08%) |
May 09, 2019 | 211.04 | 213.37 | 209.15 | 211.77 | 604,148 | -1.86(-0.87%) |
May 08, 2019 | 212.09 | 215.58 | 211.29 | 213.63 | 617,081 | +1.81(+0.86%) |
May 07, 2019 | 217.15 | 217.77 | 210.02 | 211.82 | 773,412 | -7.35(-3.35%) |
May 06, 2019 | 213.11 | 219.93 | 212.16 | 219.17 | 634,670 | +2.58(+1.19%) |
May 03, 2019 | 211.30 | 217.05 | 210.54 | 216.59 | 545,245 | +5.38(+2.55%) |
May 02, 2019 | 214.83 | 214.83 | 207.23 | 211.21 | 969,183 | -1.37(-0.64%) |
May 01, 2019 | 215.30 | 216.04 | 212.57 | 212.57 | 722,561 | -2.54(-1.18%) |
Apr 30, 2019 | 212.88 | 215.43 | 212.49 | 215.11 | 842,521 | +1.53(+0.71%) |
Apr 29, 2019 | 215.28 | 216.32 | 213.27 | 213.58 | 523,283 | -2.14(-0.99%) |
Apr 26, 2019 | 213.75 | 215.78 | 212.11 | 215.72 | 407,991 | +2.62(+1.23%) |
Apr 25, 2019 | 214.35 | 214.77 | 211.03 | 213.11 | 951,995 | -1.42(-0.66%) |
Apr 24, 2019 | 215.06 | 216.53 | 214.38 | 214.53 | 535,353 | -1.20(-0.56%) |
Apr 23, 2019 | 212.79 | 215.84 | 212.04 | 215.73 | 580,125 | +3.34(+1.57%) |
Apr 22, 2019 | 210.47 | 213.06 | 209.97 | 212.39 | 225,702 | +1.13(+0.53%) |
Apr 18, 2019 | 208.63 | 211.36 | 207.60 | 211.26 | 548,074 | +2.24(+1.07%) |
Apr 17, 2019 | 210.58 | 210.58 | 208.35 | 209.02 | 725,772 | -0.32(-0.15%) |
Apr 16, 2019 | 209.54 | 210.25 | 207.90 | 209.34 | 731,820 | +0.33(+0.16%) |
Apr 15, 2019 | 208.17 | 209.47 | 207.71 | 209.01 | 499,816 | +0.95(+0.46%) |
Apr 12, 2019 | 208.50 | 208.55 | 206.87 | 208.06 | 681,871 | +1.61(+0.78%) |
Apr 11, 2019 | 204.99 | 207.14 | 204.96 | 206.44 | 720,577 | +1.61(+0.79%) |
Apr 10, 2019 | 203.58 | 205.73 | 202.49 | 204.83 | 652,834 | +2.60(+1.28%) |
Apr 09, 2019 | 200.71 | 202.29 | 200.24 | 202.24 | 544,953 | +0.85(+0.42%) |
Apr 08, 2019 | 197.61 | 201.49 | 197.53 | 201.38 | 636,772 | +3.83(+1.94%) |
Apr 05, 2019 | 196.91 | 197.88 | 195.72 | 197.56 | 556,037 | +0.68(+0.34%) |
Apr 04, 2019 | 197.79 | 197.82 | 195.31 | 196.88 | 485,191 | -0.06(-0.03%) |
Apr 03, 2019 | 196.78 | 197.11 | 195.40 | 196.94 | 538,103 | +1.38(+0.71%) |
Apr 02, 2019 | 193.02 | 195.86 | 192.52 | 195.55 | 900,880 | +2.87(+1.49%) |
Apr 01, 2019 | 191.82 | 193.10 | 191.31 | 192.68 | 646,769 | +2.90(+1.53%) |
Mar 29, 2019 | 189.14 | 190.30 | 187.84 | 189.78 | 550,589 | +2.10(+1.12%) |
Mar 28, 2019 | 185.30 | 187.84 | 184.53 | 187.68 | 493,903 | +3.13(+1.70%) |
Mar 27, 2019 | 185.29 | 185.93 | 182.98 | 184.55 | 441,495 | -1.03(-0.56%) |
Mar 26, 2019 | 183.95 | 185.67 | 182.44 | 185.58 | 518,185 | +2.73(+1.49%) |
Mar 25, 2019 | 182.52 | 183.48 | 181.28 | 182.85 | 619,974 | -0.27(-0.15%) |
Mar 22, 2019 | 185.24 | 186.38 | 182.46 | 183.12 | 844,795 | -3.64(-1.95%) |
Mar 21, 2019 | 182.39 | 187.06 | 182.39 | 186.75 | 727,493 | +3.53(+1.93%) |
Mar 20, 2019 | 182.67 | 184.72 | 182.24 | 183.22 | 621,735 | +0.19(+0.10%) |
Mar 19, 2019 | 182.41 | 183.82 | 182.05 | 183.03 | 632,347 | +0.76(+0.42%) |
Mar 18, 2019 | 181.17 | 183.06 | 181.03 | 182.27 | 816,944 | +1.33(+0.73%) |
Mar 15, 2019 | 178.01 | 181.20 | 177.00 | 180.94 | 1,580,520 | +2.64(+1.48%) |
Mar 14, 2019 | 177.00 | 178.70 | 176.20 | 178.30 | 688,230 | +1.16(+0.66%) |
Mar 13, 2019 | 177.53 | 178.78 | 176.27 | 177.13 | 680,794 | +0.54(+0.31%) |
Mar 12, 2019 | 175.29 | 177.02 | 174.49 | 176.59 | 599,762 | +1.30(+0.74%) |
Mar 11, 2019 | 174.32 | 176.86 | 174.32 | 175.29 | 541,848 | +1.16(+0.67%) |
Mar 08, 2019 | 172.25 | 174.22 | 171.28 | 174.13 | 354,765 | +0.36(+0.21%) |
Mar 07, 2019 | 176.97 | 177.49 | 173.34 | 173.76 | 782,744 | -4.20(-2.36%) |
Mar 06, 2019 | 178.90 | 179.49 | 177.31 | 177.96 | 535,614 | -1.16(-0.64%) |
Mar 05, 2019 | 179.07 | 180.58 | 178.24 | 179.12 | 738,230 | +0.49(+0.27%) |
Mar 04, 2019 | 182.96 | 185.10 | 177.40 | 178.63 | 1,001,798 | -2.91(-1.60%) |