Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 194.42 | 196.06 | 193.68 | 194.98 | 435,300 | -0.94(-0.48%) |
May 30, 2019 | 194.98 | 196.99 | 194.53 | 195.92 | 447,661 | +1.40(+0.72%) |
May 29, 2019 | 193.65 | 195.28 | 192.50 | 194.52 | 463,462 | -0.26(-0.13%) |
May 28, 2019 | 195.60 | 198.19 | 194.37 | 194.78 | 662,282 | +0.05(+0.03%) |
May 24, 2019 | 195.96 | 196.60 | 193.86 | 194.73 | 506,500 | +0.10(+0.05%) |
May 23, 2019 | 196.16 | 197.23 | 192.91 | 194.63 | 548,051 | -3.06(-1.55%) |
May 22, 2019 | 195.38 | 198.50 | 195.38 | 197.69 | 672,955 | +2.13(+1.09%) |
May 21, 2019 | 195.49 | 196.83 | 195.12 | 195.56 | 343,903 | +1.40(+0.72%) |
May 20, 2019 | 193.23 | 195.79 | 192.29 | 194.16 | 412,447 | -1.14(-0.58%) |
May 17, 2019 | 195.59 | 197.50 | 195.16 | 195.30 | 349,100 | -1.53(-0.78%) |
May 16, 2019 | 194.47 | 199.41 | 194.47 | 196.83 | 611,622 | +2.95(+1.52%) |
May 15, 2019 | 189.81 | 194.51 | 189.52 | 193.88 | 408,727 | +2.63(+1.38%) |
May 14, 2019 | 189.73 | 193.07 | 189.30 | 191.25 | 350,973 | +2.04(+1.08%) |
May 13, 2019 | 189.03 | 192.51 | 187.02 | 189.21 | 459,947 | -5.43(-2.79%) |
May 10, 2019 | 192.91 | 195.00 | 190.53 | 194.64 | 604,000 | +0.91(+0.47%) |
May 09, 2019 | 190.99 | 193.97 | 189.13 | 193.73 | 506,564 | +0.58(+0.30%) |
May 08, 2019 | 192.47 | 194.22 | 191.61 | 193.15 | 669,596 | -0.03(-0.02%) |
May 07, 2019 | 195.25 | 196.36 | 191.59 | 193.18 | 805,234 | -3.95(-2.00%) |
May 06, 2019 | 193.52 | 197.49 | 192.13 | 197.13 | 431,067 | +0.18(+0.09%) |
May 03, 2019 | 195.62 | 197.44 | 195.11 | 196.95 | 415,100 | +1.97(+1.01%) |
May 02, 2019 | 194.03 | 196.03 | 193.45 | 194.98 | 719,058 | +0.54(+0.28%) |
May 01, 2019 | 197.86 | 198.28 | 194.32 | 194.44 | 466,979 | -3.01(-1.52%) |
Apr 30, 2019 | 197.00 | 199.15 | 196.12 | 197.45 | 922,471 | -0.02(-0.01%) |
Apr 29, 2019 | 199.55 | 201.00 | 197.34 | 197.47 | 560,816 | -2.39(-1.20%) |
Apr 26, 2019 | 194.40 | 203.28 | 191.00 | 199.86 | 1,096,800 | +10.68(+5.65%) |
Apr 25, 2019 | 188.71 | 190.32 | 187.65 | 189.18 | 855,433 | -0.18(-0.10%) |
Apr 24, 2019 | 189.10 | 190.50 | 188.24 | 189.36 | 366,242 | +0.07(+0.04%) |
Apr 23, 2019 | 187.44 | 190.18 | 187.06 | 189.29 | 592,964 | +2.25(+1.20%) |
Apr 22, 2019 | 186.27 | 187.67 | 186.13 | 187.04 | 475,788 | +0.39(+0.21%) |
Apr 18, 2019 | 187.45 | 187.45 | 184.68 | 186.65 | 485,100 | +0.35(+0.19%) |
Apr 17, 2019 | 189.38 | 189.38 | 186.07 | 186.30 | 333,100 | -2.50(-1.32%) |
Apr 16, 2019 | 189.38 | 189.79 | 188.40 | 188.80 | 349,089 | -0.25(-0.13%) |
Apr 15, 2019 | 190.80 | 191.20 | 188.90 | 189.05 | 478,356 | -0.55(-0.29%) |
Apr 12, 2019 | 189.94 | 190.50 | 188.97 | 189.60 | 417,800 | +0.07(+0.04%) |
Apr 11, 2019 | 189.58 | 190.48 | 188.17 | 189.53 | 1,070,711 | +0.56(+0.30%) |
Apr 10, 2019 | 189.07 | 190.29 | 188.14 | 188.97 | 1,035,213 | -0.05(-0.03%) |
Apr 09, 2019 | 188.93 | 190.25 | 188.33 | 189.02 | 706,003 | -0.75(-0.40%) |
Apr 08, 2019 | 189.01 | 189.87 | 187.27 | 189.77 | 550,727 | +0.53(+0.28%) |
Apr 05, 2019 | 186.57 | 189.60 | 186.43 | 189.24 | 625,100 | +3.11(+1.67%) |
Apr 04, 2019 | 188.66 | 188.66 | 184.32 | 186.13 | 313,575 | -1.96(-1.04%) |
Apr 03, 2019 | 187.63 | 189.55 | 187.21 | 188.09 | 437,537 | +1.21(+0.65%) |
Apr 02, 2019 | 185.94 | 187.32 | 185.01 | 186.88 | 449,547 | +0.92(+0.49%) |
Apr 01, 2019 | 183.04 | 186.12 | 182.11 | 185.96 | 643,689 | +4.40(+2.42%) |
Mar 29, 2019 | 182.31 | 182.77 | 181.26 | 181.56 | 732,600 | +0.52(+0.29%) |
Mar 28, 2019 | 180.45 | 181.54 | 179.54 | 181.04 | 371,106 | +0.86(+0.48%) |
Mar 27, 2019 | 183.00 | 183.31 | 178.37 | 180.18 | 447,801 | -2.79(-1.52%) |
Mar 26, 2019 | 182.59 | 183.43 | 181.95 | 182.97 | 408,425 | +1.70(+0.94%) |
Mar 25, 2019 | 181.03 | 182.19 | 179.60 | 181.27 | 492,793 | -0.40(-0.22%) |
Mar 22, 2019 | 184.33 | 185.39 | 181.49 | 181.67 | 432,000 | -3.71(-2.00%) |
Mar 21, 2019 | 181.51 | 185.75 | 181.50 | 185.38 | 502,257 | +3.53(+1.94%) |
Mar 20, 2019 | 182.08 | 183.40 | 181.21 | 181.85 | 703,041 | -0.45(-0.25%) |
Mar 19, 2019 | 181.81 | 182.96 | 180.41 | 182.30 | 1,032,879 | +1.39(+0.77%) |
Mar 18, 2019 | 181.63 | 182.68 | 179.43 | 180.91 | 489,287 | -0.71(-0.39%) |
Mar 15, 2019 | 181.52 | 183.43 | 180.86 | 181.62 | 1,226,000 | +0.19(+0.10%) |
Mar 14, 2019 | 180.86 | 181.56 | 180.00 | 181.43 | 712,847 | +0.95(+0.53%) |
Mar 13, 2019 | 181.06 | 182.41 | 180.09 | 180.48 | 595,578 | -0.02(-0.01%) |
Mar 12, 2019 | 179.85 | 181.25 | 178.44 | 180.50 | 608,777 | +1.43(+0.80%) |
Mar 11, 2019 | 178.29 | 179.70 | 177.75 | 179.07 | 397,098 | +1.34(+0.75%) |
Mar 08, 2019 | 175.57 | 177.81 | 173.84 | 177.73 | 411,900 | +0.24(+0.14%) |
Mar 07, 2019 | 176.75 | 178.08 | 175.96 | 177.49 | 581,323 | +0.75(+0.42%) |
Mar 06, 2019 | 177.60 | 178.84 | 176.47 | 176.74 | 576,152 | -1.05(-0.59%) |
Mar 05, 2019 | 176.98 | 178.19 | 175.63 | 177.79 | 541,528 | +0.97(+0.55%) |
Mar 04, 2019 | 181.08 | 181.74 | 175.15 | 176.82 | 506,624 | -3.68(-2.04%) |