Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 186.83 | 189.83 | 184.97 | 189.34 | 480,958 | +1.71(+0.91%) |
May 30, 2019 | 186.23 | 188.97 | 185.78 | 187.63 | 257,919 | +1.75(+0.94%) |
May 29, 2019 | 184.79 | 186.45 | 183.21 | 185.88 | 442,042 | +0.09(+0.05%) |
May 28, 2019 | 187.22 | 188.19 | 185.60 | 185.79 | 802,386 | -1.25(-0.67%) |
May 24, 2019 | 190.08 | 190.35 | 186.86 | 187.04 | 390,653 | -2.27(-1.20%) |
May 23, 2019 | 190.35 | 191.45 | 187.44 | 189.31 | 437,142 | -1.51(-0.79%) |
May 22, 2019 | 189.49 | 191.40 | 188.15 | 190.81 | 520,984 | +1.36(+0.72%) |
May 21, 2019 | 186.38 | 189.97 | 186.11 | 189.45 | 1,193,202 | +3.08(+1.65%) |
May 20, 2019 | 183.97 | 186.77 | 182.54 | 186.37 | 627,165 | +2.08(+1.13%) |
May 17, 2019 | 183.63 | 185.03 | 182.76 | 184.29 | 521,028 | +0.27(+0.15%) |
May 16, 2019 | 183.25 | 184.76 | 183.06 | 184.02 | 292,466 | +0.96(+0.52%) |
May 15, 2019 | 184.25 | 185.12 | 182.53 | 183.06 | 312,131 | -1.87(-1.01%) |
May 14, 2019 | 184.38 | 186.20 | 181.60 | 184.93 | 472,514 | +2.38(+1.30%) |
May 13, 2019 | 185.64 | 187.32 | 182.46 | 182.55 | 297,331 | -6.83(-3.60%) |
May 10, 2019 | 190.59 | 190.80 | 186.34 | 189.38 | 306,967 | -1.17(-0.61%) |
May 09, 2019 | 189.45 | 191.35 | 186.62 | 190.55 | 241,729 | -1.05(-0.55%) |
May 08, 2019 | 198.02 | 198.02 | 191.53 | 191.60 | 519,306 | -6.59(-3.33%) |
May 07, 2019 | 199.43 | 201.40 | 197.49 | 198.19 | 515,489 | -2.69(-1.34%) |
May 06, 2019 | 200.96 | 202.10 | 197.97 | 200.88 | 206,403 | -0.62(-0.31%) |
May 03, 2019 | 202.50 | 202.99 | 199.61 | 201.50 | 239,947 | +0.31(+0.16%) |
May 02, 2019 | 199.80 | 202.65 | 199.51 | 201.18 | 234,800 | +0.85(+0.42%) |
May 01, 2019 | 201.40 | 202.63 | 200.02 | 200.34 | 123,312 | -0.09(-0.04%) |
Apr 30, 2019 | 200.79 | 201.72 | 199.46 | 200.42 | 295,838 | -0.41(-0.21%) |
Apr 29, 2019 | 200.46 | 202.34 | 199.50 | 200.84 | 199,464 | +0.85(+0.42%) |
Apr 26, 2019 | 196.99 | 200.13 | 196.00 | 199.99 | 234,864 | +2.28(+1.15%) |
Apr 25, 2019 | 197.12 | 198.30 | 195.91 | 197.72 | 174,727 | +0.36(+0.18%) |
Apr 24, 2019 | 197.09 | 197.57 | 194.63 | 197.35 | 382,587 | -0.41(-0.21%) |
Apr 23, 2019 | 197.59 | 199.14 | 196.24 | 197.76 | 266,089 | +0.49(+0.25%) |
Apr 22, 2019 | 194.42 | 197.38 | 193.97 | 197.28 | 254,954 | +1.56(+0.80%) |
Apr 18, 2019 | 196.86 | 197.00 | 192.92 | 195.72 | 234,510 | -0.86(-0.44%) |
Apr 17, 2019 | 198.58 | 199.02 | 196.02 | 196.58 | 285,257 | -1.90(-0.95%) |
Apr 16, 2019 | 198.56 | 199.10 | 196.86 | 198.48 | 239,170 | +0.52(+0.26%) |
Apr 15, 2019 | 198.81 | 199.55 | 197.16 | 197.96 | 240,329 | -1.54(-0.77%) |
Apr 12, 2019 | 200.16 | 200.29 | 197.15 | 199.50 | 202,809 | +0.70(+0.35%) |
Apr 11, 2019 | 199.46 | 200.08 | 198.32 | 198.80 | 154,111 | -0.52(-0.26%) |
Apr 10, 2019 | 197.78 | 199.81 | 197.29 | 199.32 | 237,079 | +1.30(+0.66%) |
Apr 09, 2019 | 200.46 | 201.39 | 197.98 | 198.02 | 268,789 | -4.47(-2.21%) |
Apr 08, 2019 | 201.78 | 203.23 | 200.57 | 202.49 | 453,876 | +0.16(+0.08%) |
Apr 05, 2019 | 201.76 | 203.05 | 200.22 | 202.34 | 226,932 | +1.49(+0.74%) |
Apr 04, 2019 | 200.51 | 202.29 | 199.96 | 200.84 | 175,054 | -0.06(-0.03%) |
Apr 03, 2019 | 201.43 | 202.35 | 199.82 | 200.90 | 196,508 | +0.36(+0.18%) |
Apr 02, 2019 | 199.64 | 200.92 | 198.57 | 200.54 | 272,439 | +0.45(+0.22%) |
Apr 01, 2019 | 200.60 | 201.43 | 198.85 | 200.09 | 185,140 | +2.15(+1.09%) |
Mar 29, 2019 | 198.28 | 198.75 | 195.31 | 197.94 | 263,300 | +0.79(+0.40%) |
Mar 28, 2019 | 197.32 | 199.10 | 194.98 | 197.15 | 169,995 | -0.25(-0.13%) |
Mar 27, 2019 | 198.90 | 200.62 | 195.76 | 197.39 | 203,750 | -1.23(-0.62%) |
Mar 26, 2019 | 199.20 | 199.95 | 197.66 | 198.62 | 116,729 | +0.74(+0.38%) |
Mar 25, 2019 | 199.56 | 200.40 | 197.68 | 197.88 | 147,794 | -1.28(-0.64%) |
Mar 22, 2019 | 199.57 | 200.52 | 197.67 | 199.16 | 165,714 | -2.34(-1.16%) |
Mar 21, 2019 | 203.80 | 204.44 | 200.86 | 201.50 | 239,421 | -3.17(-1.55%) |
Mar 20, 2019 | 204.84 | 206.38 | 203.75 | 204.67 | 246,837 | -0.99(-0.48%) |
Mar 19, 2019 | 207.61 | 208.28 | 204.85 | 205.66 | 226,835 | -1.15(-0.55%) |
Mar 18, 2019 | 204.97 | 207.25 | 204.97 | 206.81 | 247,519 | +2.07(+1.01%) |
Mar 15, 2019 | 203.32 | 206.72 | 202.83 | 204.74 | 547,087 | +1.42(+0.70%) |
Mar 14, 2019 | 199.69 | 203.69 | 199.43 | 203.32 | 219,742 | +2.39(+1.19%) |
Mar 13, 2019 | 199.04 | 201.29 | 197.97 | 200.92 | 120,668 | +2.66(+1.34%) |
Mar 12, 2019 | 200.53 | 201.17 | 197.95 | 198.26 | 202,064 | -1.71(-0.85%) |
Mar 11, 2019 | 195.47 | 199.99 | 195.47 | 199.97 | 192,439 | +5.61(+2.89%) |
Mar 08, 2019 | 193.82 | 194.94 | 192.08 | 194.36 | 149,227 | -0.53(-0.27%) |
Mar 07, 2019 | 197.91 | 197.91 | 193.98 | 194.89 | 161,765 | -3.59(-1.81%) |
Mar 06, 2019 | 197.05 | 199.01 | 196.21 | 198.47 | 190,493 | +2.20(+1.12%) |
Mar 05, 2019 | 199.63 | 199.63 | 196.11 | 196.27 | 160,740 | -3.02(-1.51%) |
Mar 04, 2019 | 197.15 | 199.35 | 197.03 | 199.29 | 146,649 | +2.05(+1.04%) |