Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 219.49 | 220.40 | 215.74 | 220.26 | 38,058 | +7.49(+3.52%) |
May 30, 2019 | 207.33 | 214.17 | 207.33 | 212.76 | 15,382 | +4.96(+2.39%) |
May 29, 2019 | 211.09 | 211.84 | 207.21 | 207.80 | 6,791 | +2.43(+1.19%) |
May 28, 2019 | 199.93 | 205.61 | 198.97 | 205.37 | 15,251 | +4.72(+2.35%) |
May 24, 2019 | 197.83 | 203.60 | 197.83 | 200.65 | 2,787 | -0.48(-0.24%) |
May 23, 2019 | 195.49 | 203.99 | 194.44 | 201.12 | 8,904 | +12.36(+6.55%) |
May 22, 2019 | 185.09 | 189.86 | 184.42 | 188.76 | 5,364 | +6.30(+3.45%) |
May 21, 2019 | 185.14 | 185.14 | 181.80 | 182.47 | 3,311 | -4.20(-2.25%) |
May 20, 2019 | 187.86 | 187.86 | 185.49 | 186.66 | 1,919 | -0.05(-0.03%) |
May 17, 2019 | 185.14 | 187.05 | 183.75 | 186.71 | 7,146 | +4.06(+2.22%) |
May 16, 2019 | 182.99 | 183.86 | 181.32 | 182.66 | 3,278 | -1.72(-0.93%) |
May 15, 2019 | 188.48 | 189.43 | 183.86 | 184.37 | 8,528 | -2.15(-1.15%) |
May 14, 2019 | 189.34 | 189.34 | 183.56 | 186.52 | 4,662 | -4.77(-2.49%) |
May 13, 2019 | 189.19 | 193.39 | 186.90 | 191.29 | 11,121 | +5.85(+3.16%) |
May 10, 2019 | 188.48 | 191.58 | 184.28 | 185.44 | 4,149 | -1.03(-0.55%) |
May 09, 2019 | 188.62 | 191.82 | 186.43 | 186.47 | 3,272 | -0.14(-0.08%) |
May 08, 2019 | 186.81 | 187.05 | 184.80 | 186.62 | 2,279 | -0.05(-0.03%) |
May 07, 2019 | 187.57 | 191.12 | 186.33 | 186.66 | 6,941 | +2.72(+1.48%) |
May 06, 2019 | 187.09 | 187.57 | 182.63 | 183.94 | 4,259 | -0.05(-0.03%) |
May 03, 2019 | 184.37 | 184.49 | 181.08 | 183.99 | 4,924 | -3.39(-1.81%) |
May 02, 2019 | 184.18 | 187.38 | 181.85 | 187.38 | 6,933 | +6.30(+3.48%) |
May 01, 2019 | 173.45 | 181.08 | 173.21 | 181.08 | 5,173 | +7.54(+4.34%) |
Apr 30, 2019 | 170.25 | 173.92 | 168.44 | 173.54 | 3,375 | +0.62(+0.36%) |
Apr 29, 2019 | 172.88 | 173.50 | 172.25 | 172.92 | 931 | +0.67(+0.39%) |
Apr 26, 2019 | 170.78 | 175.59 | 170.78 | 172.25 | 10,625 | +3.82(+2.27%) |
Apr 25, 2019 | 166.58 | 168.86 | 165.81 | 168.44 | 5,417 | +1.48(+0.89%) |
Apr 24, 2019 | 161.82 | 167.01 | 161.82 | 166.96 | 7,359 | +5.93(+3.68%) |
Apr 23, 2019 | 161.14 | 163.43 | 160.56 | 161.03 | 4,169 | -0.25(-0.16%) |
Apr 22, 2019 | 165.72 | 165.91 | 160.75 | 161.28 | 22,399 | -7.11(-4.22%) |
Apr 18, 2019 | 166.19 | 169.01 | 166.10 | 168.39 | 2,368 | +1.95(+1.17%) |
Apr 17, 2019 | 163.67 | 166.67 | 163.67 | 166.44 | 4,700 | +0.11(+0.06%) |
Apr 16, 2019 | 168.10 | 168.25 | 165.93 | 166.34 | 2,773 | -1.81(-1.08%) |
Apr 15, 2019 | 168.20 | 168.77 | 166.77 | 168.15 | 3,052 | +2.05(+1.24%) |
Apr 12, 2019 | 163.43 | 166.72 | 162.95 | 166.10 | 2,514 | -1.05(-0.63%) |
Apr 11, 2019 | 168.29 | 169.82 | 165.86 | 167.15 | 10,306 | -0.19(-0.11%) |
Apr 10, 2019 | 168.10 | 168.10 | 165.81 | 167.34 | 4,356 | -1.10(-0.65%) |
Apr 09, 2019 | 165.96 | 169.20 | 165.93 | 168.44 | 8,927 | +4.06(+2.47%) |
Apr 08, 2019 | 165.72 | 165.76 | 162.85 | 164.38 | 6,301 | -1.53(-0.92%) |
Apr 05, 2019 | 170.82 | 170.82 | 165.48 | 165.91 | 5,951 | -5.97(-3.47%) |
Apr 04, 2019 | 174.78 | 176.31 | 171.79 | 171.87 | 3,135 | -3.01(-1.72%) |
Apr 03, 2019 | 170.11 | 175.90 | 170.11 | 174.88 | 4,340 | +3.67(+2.15%) |
Apr 02, 2019 | 168.20 | 172.11 | 168.11 | 171.21 | 6,174 | +2.39(+1.41%) |
Apr 01, 2019 | 171.25 | 171.56 | 168.34 | 168.82 | 10,127 | -4.72(-2.72%) |
Mar 29, 2019 | 170.63 | 174.40 | 169.20 | 173.54 | 7,041 | +0.38(+0.22%) |
Mar 28, 2019 | 176.88 | 176.88 | 172.78 | 173.16 | 12,770 | -1.38(-0.79%) |
Mar 27, 2019 | 172.11 | 176.64 | 171.30 | 174.54 | 14,093 | +2.43(+1.41%) |
Mar 26, 2019 | 174.31 | 174.31 | 169.87 | 172.11 | 7,779 | -5.01(-2.83%) |
Mar 25, 2019 | 178.46 | 180.41 | 176.55 | 177.12 | 6,490 | +0.00(+0.00%) |
Mar 22, 2019 | 170.97 | 178.09 | 170.97 | 177.12 | 5,930 | +9.50(+5.66%) |
Mar 21, 2019 | 171.01 | 171.30 | 167.24 | 167.63 | 2,374 | -1.78(-1.05%) |
Mar 20, 2019 | 174.54 | 174.54 | 167.05 | 169.41 | 5,295 | -4.07(-2.35%) |
Mar 19, 2019 | 171.00 | 174.53 | 169.02 | 173.48 | 4,034 | +1.24(+0.72%) |
Mar 18, 2019 | 177.39 | 177.39 | 171.76 | 172.24 | 3,160 | -5.30(-2.99%) |
Mar 15, 2019 | 178.10 | 178.10 | 176.67 | 177.54 | 4,322 | +0.68(+0.38%) |
Mar 14, 2019 | 176.25 | 177.10 | 175.53 | 176.87 | 1,641 | -0.33(-0.19%) |
Mar 13, 2019 | 178.68 | 179.25 | 177.01 | 177.20 | 6,262 | -4.10(-2.26%) |
Mar 12, 2019 | 182.87 | 182.87 | 179.44 | 181.30 | 9,974 | -2.62(-1.43%) |
Mar 11, 2019 | 187.40 | 187.40 | 183.25 | 183.92 | 9,312 | -6.00(-3.16%) |
Mar 08, 2019 | 188.83 | 193.27 | 188.83 | 189.92 | 11,666 | +6.96(+3.80%) |
Mar 07, 2019 | 180.57 | 183.87 | 180.57 | 182.97 | 8,321 | +2.05(+1.13%) |
Mar 06, 2019 | 177.72 | 182.35 | 177.29 | 180.92 | 5,460 | +5.10(+2.90%) |
Mar 05, 2019 | 174.10 | 177.77 | 174.10 | 175.82 | 1,857 | +1.00(+0.57%) |
Mar 04, 2019 | 173.96 | 179.91 | 173.39 | 174.82 | 2,985 | -0.95(-0.54%) |