Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 228.29 | 231.48 | 226.75 | 231.18 | 635,458 | +9.36(+4.22%) |
May 30, 2019 | 222.19 | 224.75 | 220.73 | 221.82 | 851,407 | -1.35(-0.61%) |
May 29, 2019 | 221.25 | 227.95 | 220.80 | 223.17 | 906,778 | +5.56(+2.56%) |
May 28, 2019 | 210.80 | 217.61 | 208.40 | 217.61 | 492,412 | +6.32(+2.99%) |
May 24, 2019 | 210.65 | 213.83 | 209.68 | 211.29 | 1,224,103 | -2.56(-1.20%) |
May 23, 2019 | 212.95 | 217.91 | 212.95 | 213.85 | 300,324 | +6.77(+3.27%) |
May 22, 2019 | 206.78 | 207.68 | 204.68 | 207.08 | 118,433 | +1.95(+0.95%) |
May 21, 2019 | 205.88 | 207.23 | 204.22 | 205.13 | 166,955 | -4.36(-2.08%) |
May 20, 2019 | 210.84 | 212.50 | 207.68 | 209.49 | 211,910 | +2.11(+1.02%) |
May 17, 2019 | 210.09 | 210.69 | 203.02 | 207.38 | 312,442 | +2.26(+1.10%) |
May 16, 2019 | 207.83 | 208.28 | 202.72 | 205.13 | 251,059 | -5.56(-2.64%) |
May 15, 2019 | 217.46 | 218.21 | 208.59 | 210.69 | 337,191 | -2.41(-1.13%) |
May 14, 2019 | 216.56 | 217.01 | 209.34 | 213.10 | 343,458 | -5.86(-2.68%) |
May 13, 2019 | 216.41 | 221.07 | 213.70 | 218.96 | 474,288 | +15.04(+7.37%) |
May 10, 2019 | 209.04 | 215.50 | 202.27 | 203.92 | 515,806 | -3.01(-1.45%) |
May 09, 2019 | 208.89 | 214.45 | 205.88 | 206.93 | 472,328 | +2.41(+1.18%) |
May 08, 2019 | 204.83 | 206.33 | 200.92 | 204.53 | 344,550 | +0.00(+0.00%) |
May 07, 2019 | 199.41 | 208.28 | 197.98 | 204.53 | 473,497 | +10.53(+5.43%) |
May 06, 2019 | 202.72 | 203.17 | 193.10 | 194.00 | 324,290 | +1.35(+0.70%) |
May 03, 2019 | 193.70 | 195.50 | 191.74 | 192.64 | 161,584 | -3.76(-1.91%) |
May 02, 2019 | 195.05 | 199.71 | 193.55 | 196.40 | 257,793 | +2.26(+1.16%) |
May 01, 2019 | 188.88 | 194.15 | 188.43 | 194.15 | 152,103 | +3.76(+1.97%) |
Apr 30, 2019 | 189.79 | 194.15 | 189.79 | 190.39 | 135,961 | -1.05(-0.55%) |
Apr 29, 2019 | 191.59 | 192.00 | 190.24 | 191.44 | 156,979 | -0.15(-0.08%) |
Apr 26, 2019 | 193.40 | 194.60 | 191.29 | 191.59 | 139,048 | -1.35(-0.70%) |
Apr 25, 2019 | 193.70 | 196.40 | 191.59 | 192.94 | 177,267 | +2.71(+1.42%) |
Apr 24, 2019 | 188.88 | 190.39 | 188.43 | 190.24 | 104,680 | +1.20(+0.64%) |
Apr 23, 2019 | 190.99 | 191.89 | 187.98 | 189.03 | 159,965 | -2.71(-1.41%) |
Apr 22, 2019 | 193.10 | 193.25 | 190.99 | 191.74 | 105,408 | +0.90(+0.47%) |
Apr 18, 2019 | 191.89 | 193.25 | 189.86 | 190.84 | 215,392 | -2.56(-1.32%) |
Apr 17, 2019 | 191.59 | 194.45 | 191.59 | 193.40 | 137,875 | +0.15(+0.08%) |
Apr 16, 2019 | 191.29 | 194.30 | 191.29 | 193.25 | 133,590 | -1.35(-0.70%) |
Apr 15, 2019 | 194.15 | 195.95 | 193.85 | 194.60 | 99,861 | +0.45(+0.23%) |
Apr 12, 2019 | 194.60 | 196.21 | 193.25 | 194.15 | 204,646 | -5.72(-2.86%) |
Apr 11, 2019 | 198.51 | 201.82 | 198.06 | 199.86 | 108,850 | +0.30(+0.15%) |
Apr 10, 2019 | 198.51 | 200.92 | 198.36 | 199.56 | 114,243 | +0.00(+0.00%) |
Apr 09, 2019 | 198.21 | 200.76 | 198.21 | 199.56 | 172,494 | +3.91(+2.00%) |
Apr 08, 2019 | 196.71 | 197.61 | 195.35 | 195.65 | 156,862 | +2.26(+1.17%) |
Apr 05, 2019 | 192.79 | 194.75 | 192.19 | 193.40 | 158,385 | -0.90(-0.46%) |
Apr 04, 2019 | 198.06 | 198.06 | 194.00 | 194.30 | 343,499 | -4.06(-2.05%) |
Apr 03, 2019 | 197.01 | 200.01 | 196.71 | 198.36 | 200,531 | -0.75(-0.38%) |
Apr 02, 2019 | 198.21 | 200.31 | 198.06 | 199.11 | 155,519 | +1.65(+0.84%) |
Apr 01, 2019 | 200.31 | 201.67 | 196.71 | 197.46 | 404,718 | -7.52(-3.67%) |
Mar 29, 2019 | 206.33 | 208.89 | 204.53 | 204.98 | 208,144 | -4.96(-2.36%) |
Mar 28, 2019 | 210.54 | 213.70 | 209.34 | 209.94 | 177,302 | -2.41(-1.13%) |
Mar 27, 2019 | 210.84 | 217.31 | 208.89 | 212.34 | 329,241 | +1.05(+0.50%) |
Mar 26, 2019 | 209.79 | 214.30 | 207.83 | 211.29 | 274,717 | -3.61(-1.68%) |
Mar 25, 2019 | 215.80 | 218.54 | 212.65 | 214.90 | 374,627 | -0.15(-0.07%) |
Mar 22, 2019 | 207.68 | 215.20 | 206.25 | 215.05 | 473,322 | +10.83(+5.30%) |
Mar 21, 2019 | 212.04 | 212.04 | 203.17 | 204.22 | 270,046 | -5.11(-2.44%) |
Mar 20, 2019 | 206.63 | 211.14 | 204.98 | 209.34 | 272,554 | +3.80(+1.85%) |
Mar 19, 2019 | 202.69 | 207.64 | 200.74 | 205.54 | 276,810 | +0.30(+0.15%) |
Mar 18, 2019 | 207.79 | 208.39 | 204.94 | 205.24 | 159,233 | -1.65(-0.80%) |
Mar 15, 2019 | 208.54 | 211.65 | 204.79 | 206.89 | 235,914 | -3.00(-1.43%) |
Mar 14, 2019 | 210.34 | 212.28 | 208.99 | 209.89 | 169,647 | -0.30(-0.14%) |
Mar 13, 2019 | 211.38 | 213.78 | 208.39 | 210.19 | 311,318 | -3.90(-1.82%) |
Mar 12, 2019 | 212.88 | 215.13 | 211.24 | 214.08 | 228,884 | +2.40(+1.13%) |
Mar 11, 2019 | 221.73 | 222.63 | 211.53 | 211.69 | 445,962 | -4.95(-2.28%) |
Mar 08, 2019 | 221.88 | 222.03 | 216.48 | 216.63 | 397,895 | +0.15(+0.07%) |
Mar 07, 2019 | 212.74 | 219.48 | 212.59 | 216.48 | 435,937 | +4.95(+2.34%) |
Mar 06, 2019 | 208.09 | 212.44 | 207.34 | 211.53 | 291,009 | +3.30(+1.58%) |
Mar 05, 2019 | 207.94 | 210.04 | 206.44 | 208.24 | 198,003 | +0.45(+0.22%) |
Mar 04, 2019 | 200.14 | 212.74 | 199.84 | 207.79 | 403,567 | +5.10(+2.51%) |