Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 185.12 | 185.96 | 183.68 | 185.82 | 270,663 | +0.24(+0.13%) |
May 30, 2019 | 185.59 | 187.53 | 185.03 | 185.59 | 240,436 | +0.42(+0.23%) |
May 29, 2019 | 185.27 | 186.69 | 184.25 | 185.16 | 280,445 | -0.18(-0.10%) |
May 28, 2019 | 186.17 | 187.11 | 185.28 | 185.34 | 382,945 | -0.86(-0.46%) |
May 24, 2019 | 186.02 | 187.19 | 184.80 | 186.20 | 206,198 | +1.10(+0.60%) |
May 23, 2019 | 187.97 | 188.79 | 183.12 | 185.10 | 357,605 | -4.38(-2.31%) |
May 22, 2019 | 190.75 | 190.75 | 188.88 | 189.48 | 226,041 | -1.77(-0.92%) |
May 21, 2019 | 190.65 | 191.61 | 189.47 | 191.25 | 204,006 | +1.83(+0.97%) |
May 20, 2019 | 186.29 | 190.18 | 186.29 | 189.42 | 270,243 | +2.66(+1.43%) |
May 17, 2019 | 186.88 | 188.69 | 186.24 | 186.76 | 242,292 | -1.56(-0.83%) |
May 16, 2019 | 186.22 | 189.94 | 185.75 | 188.32 | 311,867 | +3.36(+1.81%) |
May 15, 2019 | 184.00 | 186.00 | 182.26 | 184.96 | 185,224 | -0.66(-0.35%) |
May 14, 2019 | 185.53 | 187.59 | 184.49 | 185.62 | 211,499 | +0.42(+0.22%) |
May 13, 2019 | 185.09 | 185.95 | 182.81 | 185.21 | 463,341 | -2.94(-1.56%) |
May 10, 2019 | 186.78 | 188.47 | 184.40 | 188.15 | 350,914 | +1.05(+0.56%) |
May 09, 2019 | 185.33 | 187.97 | 184.25 | 187.10 | 338,252 | +0.41(+0.22%) |
May 08, 2019 | 187.59 | 188.84 | 184.89 | 186.69 | 451,952 | -1.47(-0.78%) |
May 07, 2019 | 188.33 | 189.53 | 186.60 | 188.16 | 399,968 | -1.88(-0.99%) |
May 06, 2019 | 187.40 | 190.46 | 187.40 | 190.04 | 373,545 | -1.25(-0.66%) |
May 03, 2019 | 187.33 | 192.24 | 186.82 | 191.30 | 467,295 | +3.97(+2.12%) |
May 02, 2019 | 194.51 | 195.33 | 180.96 | 187.33 | 976,756 | -13.99(-6.95%) |
May 01, 2019 | 201.74 | 203.88 | 201.18 | 201.32 | 247,277 | +0.50(+0.25%) |
Apr 30, 2019 | 199.59 | 201.11 | 198.50 | 200.81 | 365,006 | +1.48(+0.74%) |
Apr 29, 2019 | 200.14 | 201.67 | 198.88 | 199.34 | 268,152 | -0.54(-0.27%) |
Apr 26, 2019 | 201.44 | 201.88 | 199.06 | 199.88 | 283,303 | -1.61(-0.80%) |
Apr 25, 2019 | 203.62 | 204.39 | 199.16 | 201.48 | 295,052 | -1.82(-0.90%) |
Apr 24, 2019 | 203.90 | 204.59 | 202.47 | 203.31 | 304,979 | -0.30(-0.15%) |
Apr 23, 2019 | 198.98 | 204.88 | 198.98 | 203.60 | 392,510 | +5.94(+3.00%) |
Apr 22, 2019 | 198.80 | 198.80 | 196.72 | 197.67 | 192,688 | -1.63(-0.82%) |
Apr 18, 2019 | 199.43 | 200.84 | 198.78 | 199.30 | 192,415 | +0.86(+0.43%) |
Apr 17, 2019 | 199.84 | 201.19 | 197.59 | 198.44 | 293,611 | -0.99(-0.50%) |
Apr 16, 2019 | 198.65 | 200.05 | 197.95 | 199.43 | 276,436 | +1.70(+0.86%) |
Apr 15, 2019 | 197.67 | 197.84 | 195.91 | 197.74 | 483,148 | -0.10(-0.05%) |
Apr 12, 2019 | 197.65 | 198.50 | 196.95 | 197.84 | 365,102 | +1.58(+0.80%) |
Apr 11, 2019 | 191.53 | 197.21 | 190.84 | 196.26 | 403,861 | +4.78(+2.50%) |
Apr 10, 2019 | 191.85 | 192.02 | 190.19 | 191.48 | 226,649 | -0.59(-0.31%) |
Apr 09, 2019 | 192.13 | 193.51 | 190.55 | 192.06 | 520,394 | -1.22(-0.63%) |
Apr 08, 2019 | 190.56 | 193.52 | 189.64 | 193.28 | 230,501 | +1.29(+0.67%) |
Apr 05, 2019 | 189.23 | 192.04 | 189.23 | 191.99 | 282,084 | +2.99(+1.58%) |
Apr 04, 2019 | 188.51 | 191.53 | 188.51 | 189.00 | 266,238 | +0.78(+0.42%) |
Apr 03, 2019 | 191.18 | 191.38 | 186.86 | 188.22 | 304,333 | -1.99(-1.04%) |
Apr 02, 2019 | 191.97 | 192.18 | 189.96 | 190.21 | 296,493 | -1.46(-0.76%) |
Apr 01, 2019 | 188.33 | 191.93 | 188.29 | 191.67 | 401,414 | +4.73(+2.53%) |
Mar 29, 2019 | 186.48 | 187.33 | 186.23 | 186.94 | 301,259 | +1.89(+1.02%) |
Mar 28, 2019 | 183.42 | 185.27 | 182.86 | 185.05 | 221,004 | +1.93(+1.05%) |
Mar 27, 2019 | 178.82 | 185.45 | 177.74 | 183.12 | 381,221 | -0.25(-0.14%) |
Mar 26, 2019 | 184.68 | 185.69 | 181.41 | 183.38 | 355,853 | -0.11(-0.06%) |
Mar 25, 2019 | 183.52 | 184.73 | 182.09 | 183.48 | 286,037 | +0.22(+0.12%) |
Mar 22, 2019 | 186.29 | 186.80 | 181.90 | 183.27 | 531,803 | -4.22(-2.25%) |
Mar 21, 2019 | 184.05 | 188.18 | 184.05 | 187.49 | 191,501 | +2.76(+1.49%) |
Mar 20, 2019 | 185.11 | 186.56 | 183.93 | 184.73 | 333,929 | -0.23(-0.12%) |
Mar 19, 2019 | 187.83 | 189.01 | 184.13 | 184.95 | 363,491 | -2.17(-1.16%) |
Mar 18, 2019 | 184.73 | 187.90 | 183.77 | 187.13 | 365,515 | +2.71(+1.47%) |
Mar 15, 2019 | 187.00 | 187.90 | 182.72 | 184.42 | 1,267,881 | -2.61(-1.39%) |
Mar 14, 2019 | 187.63 | 187.88 | 185.20 | 187.03 | 570,758 | -0.48(-0.25%) |
Mar 13, 2019 | 184.54 | 189.05 | 184.54 | 187.51 | 500,170 | +3.74(+2.03%) |
Mar 12, 2019 | 181.29 | 183.90 | 180.11 | 183.77 | 722,883 | +2.86(+1.58%) |
Mar 11, 2019 | 177.99 | 181.21 | 177.07 | 180.91 | 628,615 | +0.36(+0.20%) |
Mar 08, 2019 | 180.14 | 180.79 | 179.23 | 180.55 | 337,281 | -1.21(-0.67%) |
Mar 07, 2019 | 183.64 | 183.64 | 179.96 | 181.76 | 568,177 | -2.81(-1.52%) |
Mar 06, 2019 | 186.61 | 188.26 | 184.08 | 184.57 | 323,113 | -1.70(-0.91%) |
Mar 05, 2019 | 186.71 | 187.76 | 185.75 | 186.26 | 536,749 | +0.07(+0.04%) |
Mar 04, 2019 | 191.24 | 191.62 | 185.50 | 186.19 | 500,076 | -3.28(-1.73%) |