Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 186.94 | 187.98 | 186.13 | 186.20 | 501,290 | -3.05(-1.61%) |
May 30, 2019 | 188.75 | 189.78 | 188.11 | 189.25 | 422,687 | +1.11(+0.59%) |
May 29, 2019 | 188.16 | 189.30 | 187.09 | 188.13 | 817,117 | -1.27(-0.67%) |
May 28, 2019 | 190.60 | 191.85 | 189.41 | 189.41 | 429,167 | -0.59(-0.31%) |
May 24, 2019 | 191.03 | 191.88 | 189.85 | 190.00 | 305,055 | +0.15(+0.08%) |
May 23, 2019 | 190.92 | 191.04 | 188.59 | 189.85 | 826,804 | -3.51(-1.82%) |
May 22, 2019 | 193.21 | 194.62 | 193.21 | 193.36 | 328,656 | -1.18(-0.61%) |
May 21, 2019 | 193.98 | 195.06 | 193.72 | 194.54 | 321,044 | +2.62(+1.37%) |
May 20, 2019 | 192.32 | 193.49 | 191.11 | 191.92 | 669,309 | -3.42(-1.75%) |
May 17, 2019 | 195.22 | 198.05 | 195.13 | 195.34 | 422,650 | -1.96(-0.99%) |
May 16, 2019 | 195.51 | 198.58 | 195.32 | 197.30 | 830,267 | +2.02(+1.03%) |
May 15, 2019 | 191.97 | 195.91 | 191.87 | 195.28 | 1,599,686 | +1.98(+1.03%) |
May 14, 2019 | 191.12 | 194.39 | 191.10 | 193.30 | 691,934 | +3.19(+1.68%) |
May 13, 2019 | 192.36 | 193.31 | 189.54 | 190.11 | 1,629,456 | -7.67(-3.88%) |
May 10, 2019 | 195.97 | 198.63 | 193.09 | 197.78 | 547,137 | +0.56(+0.28%) |
May 09, 2019 | 196.27 | 197.79 | 193.72 | 197.22 | 958,609 | -1.33(-0.67%) |
May 08, 2019 | 198.39 | 200.18 | 197.84 | 198.55 | 735,852 | -0.36(-0.18%) |
May 07, 2019 | 200.91 | 201.75 | 197.09 | 198.92 | 1,097,025 | -4.32(-2.13%) |
May 06, 2019 | 199.88 | 203.53 | 199.07 | 203.24 | 1,044,875 | -1.38(-0.67%) |
May 03, 2019 | 203.57 | 204.80 | 203.11 | 204.61 | 337,848 | +1.99(+0.98%) |
May 02, 2019 | 203.55 | 204.98 | 201.44 | 202.62 | 854,188 | -0.94(-0.46%) |
May 01, 2019 | 206.26 | 206.61 | 203.56 | 203.56 | 481,450 | -0.78(-0.38%) |
Apr 30, 2019 | 203.97 | 204.59 | 202.68 | 204.35 | 1,475,760 | +0.36(+0.18%) |
Apr 29, 2019 | 203.87 | 204.69 | 203.79 | 203.98 | 1,576,944 | +0.13(+0.07%) |
Apr 26, 2019 | 203.35 | 203.87 | 201.67 | 203.85 | 1,776,029 | -0.43(-0.21%) |
Apr 25, 2019 | 205.52 | 205.91 | 203.14 | 204.28 | 654,106 | -0.26(-0.13%) |
Apr 24, 2019 | 204.54 | 205.53 | 204.27 | 204.54 | 508,545 | +0.13(+0.07%) |
Apr 23, 2019 | 202.51 | 204.62 | 202.28 | 204.40 | 2,056,864 | +2.33(+1.15%) |
Apr 22, 2019 | 200.65 | 202.12 | 200.46 | 202.08 | 515,774 | +0.62(+0.31%) |
Apr 18, 2019 | 201.36 | 201.50 | 199.97 | 201.46 | 400,405 | +0.36(+0.18%) |
Apr 17, 2019 | 201.51 | 201.65 | 200.28 | 201.09 | 609,047 | +0.72(+0.36%) |
Apr 16, 2019 | 200.23 | 200.76 | 199.51 | 200.37 | 420,850 | +0.86(+0.43%) |
Apr 15, 2019 | 199.67 | 200.10 | 198.45 | 199.51 | 413,186 | +0.00(+0.00%) |
Apr 12, 2019 | 199.32 | 199.55 | 198.23 | 199.51 | 404,791 | +1.28(+0.65%) |
Apr 11, 2019 | 198.63 | 198.73 | 197.76 | 198.23 | 373,163 | -0.09(-0.05%) |
Apr 10, 2019 | 197.02 | 198.35 | 196.92 | 198.32 | 576,177 | +1.57(+0.80%) |
Apr 09, 2019 | 196.79 | 197.60 | 196.39 | 196.75 | 729,650 | -0.91(-0.46%) |
Apr 08, 2019 | 196.46 | 197.69 | 195.49 | 197.66 | 554,483 | +0.79(+0.40%) |
Apr 05, 2019 | 196.61 | 197.10 | 196.28 | 196.88 | 425,574 | +0.93(+0.47%) |
Apr 04, 2019 | 196.97 | 197.35 | 194.62 | 195.95 | 440,044 | -1.05(-0.53%) |
Apr 03, 2019 | 196.55 | 197.99 | 196.25 | 197.00 | 566,291 | +1.65(+0.84%) |
Apr 02, 2019 | 194.78 | 195.64 | 194.22 | 195.35 | 490,456 | +0.55(+0.28%) |
Apr 01, 2019 | 194.14 | 194.96 | 192.94 | 194.80 | 828,855 | +2.69(+1.40%) |
Mar 29, 2019 | 191.65 | 192.18 | 191.00 | 192.11 | 431,527 | +1.93(+1.01%) |
Mar 28, 2019 | 189.90 | 190.98 | 188.95 | 190.18 | 455,617 | +0.79(+0.42%) |
Mar 27, 2019 | 190.91 | 191.51 | 187.55 | 189.39 | 566,961 | -1.20(-0.63%) |
Mar 26, 2019 | 190.99 | 192.28 | 189.54 | 190.59 | 474,495 | +1.10(+0.58%) |
Mar 25, 2019 | 189.70 | 190.61 | 188.15 | 189.49 | 565,943 | -0.78(-0.41%) |
Mar 22, 2019 | 194.10 | 194.91 | 190.19 | 190.26 | 1,028,167 | -4.96(-2.54%) |
Mar 21, 2019 | 190.42 | 195.57 | 190.42 | 195.22 | 497,332 | +4.75(+2.49%) |
Mar 20, 2019 | 190.93 | 191.99 | 189.21 | 190.47 | 756,999 | -0.58(-0.30%) |
Mar 19, 2019 | 191.42 | 191.86 | 190.33 | 191.06 | 562,855 | +0.46(+0.24%) |
Mar 18, 2019 | 190.13 | 191.19 | 189.38 | 190.60 | 594,356 | +0.73(+0.38%) |
Mar 15, 2019 | 188.32 | 190.68 | 188.25 | 189.87 | 496,195 | +2.11(+1.12%) |
Mar 14, 2019 | 187.80 | 188.31 | 187.22 | 187.76 | 386,188 | +0.37(+0.20%) |
Mar 13, 2019 | 187.10 | 188.52 | 186.71 | 187.39 | 681,107 | +1.16(+0.63%) |
Mar 12, 2019 | 185.74 | 186.90 | 185.14 | 186.23 | 1,394,432 | +0.92(+0.49%) |
Mar 11, 2019 | 182.03 | 185.43 | 182.03 | 185.31 | 591,566 | +3.98(+2.20%) |
Mar 08, 2019 | 179.03 | 181.40 | 178.65 | 181.33 | 473,988 | +0.02(+0.01%) |
Mar 07, 2019 | 182.40 | 182.62 | 180.68 | 181.31 | 543,069 | -1.59(-0.87%) |
Mar 06, 2019 | 184.09 | 184.11 | 182.65 | 182.90 | 334,886 | -1.19(-0.65%) |
Mar 05, 2019 | 184.67 | 184.70 | 183.51 | 184.09 | 376,425 | -0.62(-0.34%) |
Mar 04, 2019 | 186.56 | 186.79 | 182.58 | 184.71 | 590,656 | -1.07(-0.58%) |