Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 186.86 | 188.54 | 184.81 | 188.42 | 294,206 | -0.21(-0.11%) |
May 30, 2019 | 188.37 | 190.34 | 186.75 | 188.63 | 325,005 | +0.36(+0.19%) |
May 29, 2019 | 189.69 | 190.73 | 187.72 | 188.27 | 220,299 | -2.17(-1.14%) |
May 28, 2019 | 187.96 | 192.55 | 187.96 | 190.44 | 473,852 | +2.64(+1.40%) |
May 24, 2019 | 186.12 | 188.66 | 185.59 | 187.81 | 280,620 | +2.38(+1.28%) |
May 23, 2019 | 187.92 | 187.92 | 184.34 | 185.43 | 276,034 | -3.80(-2.01%) |
May 22, 2019 | 190.88 | 191.47 | 188.98 | 189.22 | 240,156 | -2.09(-1.09%) |
May 21, 2019 | 190.07 | 192.28 | 188.39 | 191.31 | 288,583 | +2.19(+1.16%) |
May 20, 2019 | 191.53 | 191.71 | 189.11 | 189.12 | 335,123 | -3.53(-1.83%) |
May 17, 2019 | 193.83 | 195.15 | 191.96 | 192.65 | 258,928 | -2.96(-1.51%) |
May 16, 2019 | 193.87 | 197.84 | 192.77 | 195.61 | 286,097 | +2.39(+1.24%) |
May 15, 2019 | 191.03 | 194.12 | 190.08 | 193.22 | 302,118 | +0.70(+0.36%) |
May 14, 2019 | 192.29 | 195.09 | 191.42 | 192.52 | 252,676 | +1.20(+0.63%) |
May 13, 2019 | 193.66 | 194.14 | 189.74 | 191.32 | 391,080 | -5.84(-2.96%) |
May 10, 2019 | 196.53 | 197.80 | 193.12 | 197.16 | 205,498 | -0.76(-0.39%) |
May 09, 2019 | 196.36 | 198.53 | 193.21 | 197.92 | 246,353 | -0.13(-0.07%) |
May 08, 2019 | 197.22 | 198.94 | 194.89 | 198.05 | 180,455 | +0.69(+0.35%) |
May 07, 2019 | 197.37 | 198.12 | 194.63 | 197.36 | 260,753 | -1.93(-0.97%) |
May 06, 2019 | 199.06 | 200.18 | 196.63 | 199.29 | 786,339 | -3.61(-1.78%) |
May 03, 2019 | 201.29 | 203.64 | 200.79 | 202.90 | 324,802 | +1.66(+0.82%) |
May 02, 2019 | 201.70 | 203.28 | 198.42 | 201.24 | 269,731 | -0.21(-0.10%) |
May 01, 2019 | 202.45 | 205.08 | 200.43 | 201.45 | 319,621 | +1.00(+0.50%) |
Apr 30, 2019 | 196.95 | 200.66 | 196.37 | 200.45 | 459,194 | +3.50(+1.77%) |
Apr 29, 2019 | 194.24 | 198.96 | 192.89 | 196.96 | 678,132 | +3.53(+1.82%) |
Apr 26, 2019 | 190.10 | 193.97 | 189.21 | 193.43 | 595,147 | +3.52(+1.85%) |
Apr 25, 2019 | 189.97 | 192.44 | 189.41 | 189.91 | 358,785 | +0.82(+0.44%) |
Apr 24, 2019 | 186.57 | 189.77 | 185.12 | 189.08 | 601,867 | +2.60(+1.39%) |
Apr 23, 2019 | 185.34 | 187.24 | 184.25 | 186.48 | 420,855 | +0.99(+0.53%) |
Apr 22, 2019 | 182.74 | 185.49 | 182.33 | 185.49 | 350,068 | +2.01(+1.10%) |
Apr 18, 2019 | 184.98 | 185.59 | 182.37 | 183.48 | 666,958 | -1.45(-0.79%) |
Apr 17, 2019 | 188.80 | 189.17 | 184.21 | 184.93 | 516,043 | -3.15(-1.67%) |
Apr 16, 2019 | 191.12 | 191.12 | 188.06 | 188.08 | 329,376 | -2.65(-1.39%) |
Apr 15, 2019 | 190.44 | 192.24 | 189.75 | 190.73 | 333,109 | +0.58(+0.30%) |
Apr 12, 2019 | 191.99 | 192.50 | 189.36 | 190.15 | 489,886 | -0.44(-0.23%) |
Apr 11, 2019 | 189.29 | 191.15 | 188.80 | 190.59 | 463,347 | +1.31(+0.69%) |
Apr 10, 2019 | 190.25 | 191.06 | 188.65 | 189.28 | 283,226 | -0.95(-0.50%) |
Apr 09, 2019 | 190.34 | 191.29 | 187.93 | 190.22 | 277,198 | -0.69(-0.36%) |
Apr 08, 2019 | 192.61 | 192.69 | 189.72 | 190.91 | 395,155 | -1.33(-0.69%) |
Apr 05, 2019 | 189.15 | 192.87 | 189.15 | 192.25 | 444,106 | +3.58(+1.90%) |
Apr 04, 2019 | 192.18 | 193.76 | 187.95 | 188.66 | 424,452 | -5.46(-2.81%) |
Apr 03, 2019 | 194.29 | 195.57 | 193.78 | 194.12 | 320,227 | +0.81(+0.42%) |
Apr 02, 2019 | 191.76 | 193.66 | 190.50 | 193.31 | 253,334 | +1.83(+0.96%) |
Apr 01, 2019 | 191.94 | 193.57 | 190.38 | 191.47 | 322,756 | +1.14(+0.60%) |
Mar 29, 2019 | 189.83 | 192.58 | 189.55 | 190.34 | 369,213 | +1.34(+0.71%) |
Mar 28, 2019 | 186.63 | 189.31 | 186.10 | 189.00 | 273,885 | +2.69(+1.44%) |
Mar 27, 2019 | 186.71 | 188.29 | 184.79 | 186.31 | 261,887 | -0.28(-0.15%) |
Mar 26, 2019 | 183.15 | 186.72 | 183.11 | 186.59 | 266,346 | +3.06(+1.67%) |
Mar 25, 2019 | 183.99 | 185.03 | 181.47 | 183.53 | 363,157 | -0.43(-0.24%) |
Mar 22, 2019 | 184.90 | 185.29 | 182.17 | 183.97 | 398,447 | -1.56(-0.84%) |
Mar 21, 2019 | 182.10 | 186.38 | 182.02 | 185.53 | 328,121 | +2.99(+1.64%) |
Mar 20, 2019 | 184.18 | 185.05 | 181.54 | 182.54 | 403,858 | -1.97(-1.07%) |
Mar 19, 2019 | 189.00 | 189.30 | 184.23 | 184.51 | 370,327 | -3.72(-1.98%) |
Mar 18, 2019 | 186.59 | 188.56 | 185.77 | 188.23 | 322,171 | +2.15(+1.16%) |
Mar 15, 2019 | 187.05 | 189.20 | 185.61 | 186.08 | 646,081 | -0.14(-0.07%) |
Mar 14, 2019 | 188.67 | 189.80 | 183.49 | 186.22 | 500,100 | -3.22(-1.70%) |
Mar 13, 2019 | 190.18 | 192.52 | 188.67 | 189.44 | 513,975 | +0.23(+0.12%) |
Mar 12, 2019 | 192.35 | 192.58 | 188.57 | 189.20 | 447,268 | -2.35(-1.23%) |
Mar 11, 2019 | 188.99 | 193.36 | 188.99 | 191.56 | 977,425 | +3.46(+1.84%) |
Mar 08, 2019 | 180.67 | 191.97 | 178.22 | 188.10 | 1,208,352 | +12.29(+6.99%) |
Mar 07, 2019 | 179.82 | 180.40 | 174.20 | 175.81 | 786,169 | -4.41(-2.45%) |
Mar 06, 2019 | 180.79 | 182.02 | 178.68 | 180.22 | 350,231 | +0.44(+0.25%) |
Mar 05, 2019 | 178.08 | 180.33 | 175.20 | 179.78 | 495,415 | +1.70(+0.96%) |
Mar 04, 2019 | 180.59 | 180.71 | 176.34 | 178.08 | 411,275 | -2.11(-1.17%) |