Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 203.90 | 207.80 | 203.05 | 204.12 | 1,721,200 | -3.79(-1.82%) |
May 30, 2019 | 203.33 | 208.35 | 203.01 | 207.91 | 1,700,678 | +4.68(+2.30%) |
May 29, 2019 | 209.85 | 210.00 | 199.36 | 203.23 | 5,529,058 | -9.64(-4.53%) |
May 28, 2019 | 212.50 | 217.63 | 211.63 | 212.87 | 3,741,944 | +2.15(+1.02%) |
May 24, 2019 | 207.02 | 213.13 | 206.50 | 210.72 | 1,656,500 | +5.40(+2.63%) |
May 23, 2019 | 209.18 | 209.90 | 202.44 | 205.32 | 1,548,663 | -5.09(-2.42%) |
May 22, 2019 | 205.13 | 210.87 | 205.13 | 210.41 | 2,149,559 | +3.58(+1.73%) |
May 21, 2019 | 205.81 | 208.10 | 205.68 | 206.83 | 1,429,578 | +4.02(+1.98%) |
May 20, 2019 | 208.14 | 209.36 | 202.67 | 202.81 | 1,545,661 | -7.57(-3.60%) |
May 17, 2019 | 210.53 | 212.25 | 207.81 | 210.38 | 2,434,500 | -1.62(-0.76%) |
May 16, 2019 | 205.00 | 213.98 | 204.41 | 212.00 | 2,533,897 | +7.01(+3.42%) |
May 15, 2019 | 200.03 | 206.82 | 199.29 | 204.99 | 1,277,280 | +3.71(+1.84%) |
May 14, 2019 | 196.25 | 202.11 | 195.38 | 201.28 | 1,131,489 | +7.20(+3.71%) |
May 13, 2019 | 198.49 | 200.99 | 193.84 | 194.08 | 1,950,076 | -9.45(-4.64%) |
May 10, 2019 | 198.78 | 204.23 | 197.34 | 203.53 | 1,137,600 | +3.18(+1.59%) |
May 09, 2019 | 194.55 | 200.52 | 191.25 | 200.35 | 1,310,288 | +3.43(+1.74%) |
May 08, 2019 | 198.00 | 200.05 | 195.66 | 196.92 | 2,243,568 | -1.62(-0.82%) |
May 07, 2019 | 200.66 | 201.99 | 195.11 | 198.54 | 1,242,825 | -2.46(-1.22%) |
May 06, 2019 | 196.69 | 203.28 | 195.04 | 201.00 | 1,029,267 | -2.12(-1.04%) |
May 03, 2019 | 200.78 | 203.79 | 198.05 | 203.12 | 789,300 | +4.47(+2.25%) |
May 02, 2019 | 200.17 | 201.79 | 194.81 | 198.65 | 1,320,086 | -2.53(-1.26%) |
May 01, 2019 | 206.50 | 206.85 | 201.18 | 201.18 | 1,103,686 | -4.45(-2.16%) |
Apr 30, 2019 | 204.48 | 208.33 | 203.05 | 205.63 | 962,776 | +1.12(+0.55%) |
Apr 29, 2019 | 205.00 | 206.48 | 203.60 | 204.51 | 1,003,042 | +0.10(+0.05%) |
Apr 26, 2019 | 199.95 | 204.62 | 198.31 | 204.41 | 1,526,100 | +5.59(+2.81%) |
Apr 25, 2019 | 197.01 | 199.36 | 195.80 | 198.82 | 1,520,475 | +3.45(+1.77%) |
Apr 24, 2019 | 195.79 | 197.71 | 194.96 | 195.37 | 1,382,828 | +0.17(+0.09%) |
Apr 23, 2019 | 190.82 | 195.50 | 189.69 | 195.20 | 1,439,374 | +5.83(+3.08%) |
Apr 22, 2019 | 187.71 | 189.98 | 186.79 | 189.37 | 1,053,696 | +1.54(+0.82%) |
Apr 18, 2019 | 191.01 | 191.01 | 184.25 | 187.83 | 2,505,600 | -3.19(-1.67%) |
Apr 17, 2019 | 195.69 | 196.00 | 189.81 | 191.02 | 1,429,271 | -4.77(-2.44%) |
Apr 16, 2019 | 192.38 | 198.59 | 192.38 | 195.79 | 2,245,579 | +2.88(+1.49%) |
Apr 15, 2019 | 195.02 | 195.64 | 191.27 | 192.91 | 1,760,894 | -2.84(-1.45%) |
Apr 12, 2019 | 196.50 | 197.40 | 193.83 | 195.75 | 865,300 | -0.12(-0.06%) |
Apr 11, 2019 | 195.03 | 196.73 | 193.76 | 195.87 | 811,909 | +0.77(+0.39%) |
Apr 10, 2019 | 191.91 | 196.73 | 190.68 | 195.10 | 1,693,171 | +4.30(+2.25%) |
Apr 09, 2019 | 185.55 | 190.96 | 184.55 | 190.80 | 1,765,096 | +3.69(+1.97%) |
Apr 08, 2019 | 185.89 | 187.22 | 182.50 | 187.11 | 824,705 | +0.82(+0.44%) |
Apr 05, 2019 | 186.64 | 187.43 | 183.08 | 186.29 | 1,723,300 | +0.82(+0.44%) |
Apr 04, 2019 | 193.10 | 193.18 | 179.08 | 185.47 | 3,829,547 | -8.03(-4.15%) |
Apr 03, 2019 | 194.51 | 194.91 | 191.88 | 193.50 | 1,271,788 | -0.28(-0.14%) |
Apr 02, 2019 | 192.94 | 194.17 | 191.00 | 193.78 | 720,297 | +1.03(+0.53%) |
Apr 01, 2019 | 193.51 | 196.88 | 190.08 | 192.75 | 1,239,747 | -0.10(-0.05%) |
Mar 29, 2019 | 191.89 | 194.21 | 190.77 | 192.85 | 1,081,300 | +2.65(+1.39%) |
Mar 28, 2019 | 190.07 | 192.45 | 188.76 | 190.20 | 838,230 | +0.52(+0.27%) |
Mar 27, 2019 | 192.00 | 192.77 | 185.43 | 189.68 | 1,265,020 | -2.96(-1.54%) |
Mar 26, 2019 | 192.19 | 194.37 | 190.91 | 192.64 | 920,707 | +1.94(+1.02%) |
Mar 25, 2019 | 190.62 | 191.71 | 188.15 | 190.70 | 1,109,016 | -0.38(-0.20%) |
Mar 22, 2019 | 196.25 | 196.95 | 190.71 | 191.08 | 1,367,400 | -6.50(-3.29%) |
Mar 21, 2019 | 191.61 | 197.86 | 191.01 | 197.58 | 1,032,760 | +4.87(+2.53%) |
Mar 20, 2019 | 192.00 | 195.22 | 189.74 | 192.71 | 1,288,847 | +1.18(+0.62%) |
Mar 19, 2019 | 188.61 | 192.08 | 186.81 | 191.53 | 2,239,270 | +4.02(+2.14%) |
Mar 18, 2019 | 186.36 | 190.40 | 185.88 | 187.51 | 1,720,671 | +0.82(+0.44%) |
Mar 15, 2019 | 185.27 | 187.77 | 184.17 | 186.69 | 2,630,100 | -0.35(-0.19%) |
Mar 14, 2019 | 185.96 | 188.79 | 184.80 | 187.04 | 1,644,738 | +0.88(+0.47%) |
Mar 13, 2019 | 188.50 | 190.74 | 186.12 | 186.16 | 1,819,565 | -1.18(-0.63%) |
Mar 12, 2019 | 186.54 | 188.85 | 184.74 | 187.34 | 1,680,685 | +1.84(+0.99%) |
Mar 11, 2019 | 182.24 | 186.25 | 181.99 | 185.50 | 1,987,070 | +3.89(+2.14%) |
Mar 08, 2019 | 178.42 | 181.82 | 176.47 | 181.61 | 1,616,600 | -0.14(-0.08%) |
Mar 07, 2019 | 181.26 | 184.95 | 180.21 | 181.75 | 1,867,230 | -0.68(-0.37%) |
Mar 06, 2019 | 182.85 | 183.99 | 179.78 | 182.43 | 1,437,992 | +0.47(+0.26%) |
Mar 05, 2019 | 180.33 | 183.23 | 178.36 | 181.96 | 3,365,592 | +2.74(+1.53%) |
Mar 04, 2019 | 189.35 | 190.30 | 175.51 | 179.22 | 6,069,256 | -9.92(-5.24%) |