Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 182.21 | 183.13 | 180.84 | 182.47 | 13,628 | -1.31(-0.71%) |
May 30, 2019 | 183.52 | 184.29 | 183.37 | 183.78 | 13,540 | +0.62(+0.34%) |
May 29, 2019 | 183.07 | 184.02 | 182.48 | 183.15 | 55,253 | -1.88(-1.02%) |
May 28, 2019 | 187.80 | 188.23 | 185.04 | 185.04 | 16,794 | -2.79(-1.49%) |
May 24, 2019 | 188.48 | 188.66 | 187.15 | 187.83 | 20,289 | +0.75(+0.40%) |
May 23, 2019 | 187.33 | 187.46 | 185.87 | 187.09 | 6,942 | -1.60(-0.85%) |
May 22, 2019 | 187.22 | 188.94 | 187.22 | 188.69 | 12,525 | +0.87(+0.46%) |
May 21, 2019 | 186.87 | 188.86 | 186.87 | 187.82 | 20,415 | +1.72(+0.92%) |
May 20, 2019 | 185.37 | 186.79 | 185.07 | 186.10 | 14,723 | -0.36(-0.19%) |
May 17, 2019 | 185.80 | 188.07 | 185.80 | 186.46 | 11,989 | -0.74(-0.40%) |
May 16, 2019 | 186.73 | 188.38 | 186.73 | 187.20 | 7,996 | +1.07(+0.58%) |
May 15, 2019 | 184.82 | 186.68 | 184.03 | 186.13 | 11,371 | -0.15(-0.08%) |
May 14, 2019 | 186.52 | 187.12 | 185.80 | 186.28 | 9,087 | +1.46(+0.79%) |
May 13, 2019 | 185.82 | 185.82 | 183.73 | 184.82 | 14,836 | -4.44(-2.35%) |
May 10, 2019 | 189.42 | 189.66 | 185.17 | 189.26 | 18,137 | -0.57(-0.30%) |
May 09, 2019 | 187.19 | 190.14 | 187.16 | 189.83 | 27,063 | +0.65(+0.35%) |
May 08, 2019 | 187.79 | 189.96 | 187.79 | 189.17 | 20,218 | +0.33(+0.18%) |
May 07, 2019 | 190.95 | 191.26 | 187.81 | 188.84 | 45,205 | -4.11(-2.13%) |
May 06, 2019 | 188.51 | 193.27 | 188.51 | 192.95 | 49,383 | +0.95(+0.49%) |
May 03, 2019 | 190.79 | 192.00 | 190.34 | 192.00 | 80,645 | +2.33(+1.23%) |
May 02, 2019 | 187.47 | 189.67 | 187.47 | 189.67 | 21,472 | +1.84(+0.98%) |
May 01, 2019 | 189.22 | 189.44 | 187.50 | 187.83 | 78,033 | -1.00(-0.53%) |
Apr 30, 2019 | 188.17 | 189.04 | 187.43 | 188.83 | 45,431 | +0.68(+0.36%) |
Apr 29, 2019 | 188.33 | 188.62 | 187.55 | 188.15 | 9,197 | -0.37(-0.20%) |
Apr 26, 2019 | 186.53 | 188.52 | 186.49 | 188.52 | 57,384 | +2.00(+1.07%) |
Apr 25, 2019 | 184.44 | 186.84 | 183.40 | 186.52 | 36,536 | +1.77(+0.96%) |
Apr 24, 2019 | 184.77 | 185.35 | 184.11 | 184.75 | 17,188 | -0.03(-0.01%) |
Apr 23, 2019 | 180.91 | 185.56 | 180.91 | 184.78 | 45,309 | +3.19(+1.76%) |
Apr 22, 2019 | 181.23 | 183.00 | 180.77 | 181.59 | 34,941 | -0.07(-0.04%) |
Apr 18, 2019 | 181.44 | 182.10 | 178.85 | 181.66 | 50,723 | +1.02(+0.57%) |
Apr 17, 2019 | 187.88 | 187.88 | 179.67 | 180.63 | 33,421 | -6.63(-3.54%) |
Apr 16, 2019 | 192.83 | 192.83 | 187.09 | 187.26 | 15,543 | -4.20(-2.19%) |
Apr 15, 2019 | 191.90 | 191.90 | 190.86 | 191.46 | 27,185 | +0.19(+0.10%) |
Apr 12, 2019 | 192.86 | 193.18 | 191.13 | 191.27 | 6,968 | -1.00(-0.52%) |
Apr 11, 2019 | 193.84 | 193.87 | 191.66 | 192.28 | 8,271 | -2.20(-1.13%) |
Apr 10, 2019 | 194.43 | 194.72 | 193.99 | 194.47 | 10,555 | +0.64(+0.33%) |
Apr 09, 2019 | 194.09 | 194.65 | 193.65 | 193.83 | 7,100 | -0.70(-0.36%) |
Apr 08, 2019 | 194.21 | 194.55 | 193.53 | 194.53 | 13,197 | -0.04(-0.02%) |
Apr 05, 2019 | 193.51 | 194.92 | 193.51 | 194.57 | 21,211 | +1.83(+0.95%) |
Apr 04, 2019 | 192.92 | 193.24 | 191.48 | 192.74 | 10,055 | -0.04(-0.02%) |
Apr 03, 2019 | 193.71 | 194.08 | 192.25 | 192.77 | 11,382 | -0.22(-0.11%) |
Apr 02, 2019 | 192.69 | 193.49 | 192.69 | 192.99 | 15,453 | -0.56(-0.29%) |
Apr 01, 2019 | 194.22 | 194.74 | 192.99 | 193.54 | 20,014 | +0.93(+0.48%) |
Mar 29, 2019 | 191.41 | 192.80 | 191.41 | 192.62 | 12,604 | +2.35(+1.24%) |
Mar 28, 2019 | 189.81 | 190.58 | 189.34 | 190.27 | 10,660 | +0.87(+0.46%) |
Mar 27, 2019 | 190.69 | 191.08 | 187.85 | 189.40 | 23,281 | -1.41(-0.74%) |
Mar 26, 2019 | 191.15 | 191.98 | 190.12 | 190.80 | 13,353 | +0.74(+0.39%) |
Mar 25, 2019 | 190.49 | 190.72 | 188.67 | 190.06 | 17,594 | -0.40(-0.21%) |
Mar 22, 2019 | 194.20 | 194.30 | 190.46 | 190.46 | 48,879 | -4.20(-2.16%) |
Mar 21, 2019 | 191.36 | 194.78 | 191.36 | 194.66 | 23,155 | +1.34(+0.69%) |
Mar 20, 2019 | 194.15 | 194.57 | 192.41 | 193.32 | 13,792 | -1.19(-0.61%) |
Mar 19, 2019 | 193.52 | 194.95 | 193.07 | 194.51 | 10,920 | +1.46(+0.76%) |
Mar 18, 2019 | 193.43 | 193.74 | 192.28 | 193.05 | 14,252 | -0.19(-0.10%) |
Mar 15, 2019 | 192.84 | 193.71 | 192.57 | 193.24 | 14,980 | +1.19(+0.62%) |
Mar 14, 2019 | 192.33 | 192.51 | 191.66 | 192.05 | 12,964 | -0.37(-0.19%) |
Mar 13, 2019 | 190.82 | 193.01 | 190.82 | 192.42 | 20,100 | +2.31(+1.22%) |
Mar 12, 2019 | 189.04 | 190.52 | 189.04 | 190.11 | 8,805 | +1.55(+0.82%) |
Mar 11, 2019 | 186.55 | 188.60 | 186.55 | 188.56 | 25,377 | +2.41(+1.29%) |
Mar 08, 2019 | 185.45 | 186.15 | 184.60 | 186.15 | 12,620 | -0.34(-0.18%) |
Mar 07, 2019 | 187.60 | 187.60 | 186.05 | 186.49 | 12,705 | -1.23(-0.65%) |
Mar 06, 2019 | 190.07 | 190.09 | 187.72 | 187.72 | 8,338 | -3.90(-2.03%) |
Mar 05, 2019 | 192.12 | 192.30 | 191.27 | 191.62 | 10,255 | -0.84(-0.44%) |
Mar 04, 2019 | 196.20 | 196.20 | 191.00 | 192.46 | 38,909 | -3.05(-1.56%) |