Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 209.82 | 211.75 | 208.61 | 209.85 | 411,494 | -2.64(-1.24%) |
May 30, 2019 | 212.17 | 215.29 | 211.02 | 212.50 | 526,250 | +2.14(+1.02%) |
May 29, 2019 | 209.66 | 212.96 | 208.55 | 210.36 | 565,985 | -0.78(-0.37%) |
May 28, 2019 | 209.65 | 214.03 | 208.79 | 211.14 | 994,669 | +2.38(+1.14%) |
May 24, 2019 | 209.20 | 210.00 | 206.24 | 208.76 | 650,738 | +1.13(+0.55%) |
May 23, 2019 | 212.57 | 212.81 | 206.68 | 207.62 | 567,425 | -7.11(-3.31%) |
May 22, 2019 | 213.66 | 216.12 | 213.52 | 214.73 | 356,555 | +0.20(+0.09%) |
May 21, 2019 | 215.53 | 216.35 | 213.64 | 214.53 | 726,024 | +2.14(+1.01%) |
May 20, 2019 | 213.64 | 214.41 | 211.50 | 212.39 | 365,497 | -2.04(-0.95%) |
May 17, 2019 | 213.42 | 216.11 | 212.74 | 214.43 | 488,761 | -1.20(-0.56%) |
May 16, 2019 | 211.19 | 217.44 | 210.93 | 215.63 | 590,119 | +5.48(+2.61%) |
May 15, 2019 | 207.66 | 212.04 | 207.66 | 210.15 | 454,891 | +0.44(+0.21%) |
May 14, 2019 | 205.00 | 211.26 | 205.00 | 209.71 | 529,132 | +4.84(+2.36%) |
May 13, 2019 | 210.09 | 210.43 | 199.66 | 204.87 | 1,668,245 | -8.50(-3.98%) |
May 10, 2019 | 210.66 | 214.11 | 207.80 | 213.37 | 408,583 | +2.28(+1.08%) |
May 09, 2019 | 210.36 | 212.68 | 208.48 | 211.08 | 606,115 | -1.86(-0.87%) |
May 08, 2019 | 211.41 | 214.88 | 210.61 | 212.94 | 619,090 | +1.81(+0.86%) |
May 07, 2019 | 216.45 | 217.07 | 209.34 | 211.13 | 775,930 | -7.33(-3.35%) |
May 06, 2019 | 212.41 | 219.22 | 211.47 | 218.46 | 636,736 | +2.57(+1.19%) |
May 03, 2019 | 210.62 | 216.34 | 209.85 | 215.89 | 547,020 | +5.37(+2.55%) |
May 02, 2019 | 214.14 | 214.14 | 206.55 | 210.52 | 972,339 | -1.36(-0.64%) |
May 01, 2019 | 214.60 | 215.34 | 211.88 | 211.88 | 724,914 | -2.53(-1.18%) |
Apr 30, 2019 | 212.19 | 214.73 | 211.80 | 214.41 | 845,264 | +1.52(+0.71%) |
Apr 29, 2019 | 214.58 | 215.62 | 212.58 | 212.89 | 524,987 | -2.13(-0.99%) |
Apr 26, 2019 | 213.06 | 215.08 | 211.42 | 215.02 | 409,319 | +2.61(+1.23%) |
Apr 25, 2019 | 213.65 | 214.07 | 210.35 | 212.41 | 955,094 | -1.42(-0.66%) |
Apr 24, 2019 | 214.36 | 215.83 | 213.69 | 213.83 | 537,096 | -1.20(-0.56%) |
Apr 23, 2019 | 212.10 | 215.13 | 211.35 | 215.03 | 582,013 | +3.33(+1.57%) |
Apr 22, 2019 | 209.79 | 212.37 | 209.29 | 211.70 | 226,437 | +1.12(+0.53%) |
Apr 18, 2019 | 207.95 | 210.67 | 206.93 | 210.58 | 549,858 | +2.24(+1.07%) |
Apr 17, 2019 | 209.89 | 209.89 | 207.67 | 208.34 | 728,135 | -0.32(-0.16%) |
Apr 16, 2019 | 208.86 | 209.57 | 207.23 | 208.67 | 734,203 | +0.33(+0.16%) |
Apr 15, 2019 | 207.50 | 208.79 | 207.04 | 208.33 | 501,443 | +0.95(+0.46%) |
Apr 12, 2019 | 207.83 | 207.88 | 206.20 | 207.38 | 684,091 | +1.61(+0.78%) |
Apr 11, 2019 | 204.33 | 206.47 | 204.30 | 205.77 | 722,923 | +1.61(+0.79%) |
Apr 10, 2019 | 202.92 | 205.06 | 201.84 | 204.17 | 654,959 | +2.59(+1.28%) |
Apr 09, 2019 | 200.06 | 201.63 | 199.59 | 201.58 | 546,727 | +0.85(+0.42%) |
Apr 08, 2019 | 196.96 | 200.84 | 196.89 | 200.73 | 638,845 | +3.81(+1.94%) |
Apr 05, 2019 | 196.27 | 197.24 | 195.08 | 196.92 | 557,847 | +0.68(+0.34%) |
Apr 04, 2019 | 197.15 | 197.18 | 194.68 | 196.24 | 486,770 | -0.06(-0.03%) |
Apr 03, 2019 | 196.15 | 196.47 | 194.77 | 196.30 | 539,855 | +1.38(+0.71%) |
Apr 02, 2019 | 192.40 | 195.22 | 191.89 | 194.92 | 903,813 | +2.86(+1.49%) |
Apr 01, 2019 | 191.20 | 192.47 | 190.69 | 192.06 | 648,875 | +2.89(+1.53%) |
Mar 29, 2019 | 188.53 | 189.69 | 187.23 | 189.16 | 552,381 | +2.09(+1.12%) |
Mar 28, 2019 | 184.70 | 187.23 | 183.93 | 187.07 | 495,511 | +3.12(+1.70%) |
Mar 27, 2019 | 184.69 | 185.33 | 182.39 | 183.95 | 442,933 | -1.03(-0.56%) |
Mar 26, 2019 | 183.35 | 185.06 | 181.85 | 184.98 | 519,872 | +2.72(+1.49%) |
Mar 25, 2019 | 181.92 | 182.88 | 180.69 | 182.26 | 621,993 | -0.27(-0.15%) |
Mar 22, 2019 | 184.63 | 185.78 | 181.87 | 182.52 | 847,545 | -3.62(-1.95%) |
Mar 21, 2019 | 181.80 | 186.45 | 181.80 | 186.15 | 729,861 | +3.52(+1.93%) |
Mar 20, 2019 | 182.08 | 184.12 | 181.65 | 182.63 | 623,759 | +0.19(+0.10%) |
Mar 19, 2019 | 181.82 | 183.23 | 181.46 | 182.44 | 634,406 | +0.76(+0.42%) |
Mar 18, 2019 | 180.58 | 182.47 | 180.44 | 181.68 | 819,604 | +1.32(+0.73%) |
Mar 15, 2019 | 177.43 | 180.61 | 176.43 | 180.35 | 1,585,666 | +2.64(+1.48%) |
Mar 14, 2019 | 176.43 | 178.12 | 175.63 | 177.72 | 690,470 | +1.16(+0.66%) |
Mar 13, 2019 | 176.96 | 178.20 | 175.70 | 176.56 | 683,010 | +0.54(+0.31%) |
Mar 12, 2019 | 174.72 | 176.44 | 173.92 | 176.02 | 601,715 | +1.29(+0.74%) |
Mar 11, 2019 | 173.75 | 176.28 | 173.75 | 174.72 | 543,613 | +1.16(+0.67%) |
Mar 08, 2019 | 171.69 | 173.66 | 170.72 | 173.56 | 355,920 | +0.36(+0.21%) |
Mar 07, 2019 | 176.40 | 176.91 | 172.78 | 173.20 | 785,293 | -4.19(-2.36%) |
Mar 06, 2019 | 178.32 | 178.91 | 176.74 | 177.39 | 537,358 | -1.15(-0.64%) |
Mar 05, 2019 | 178.49 | 179.99 | 177.66 | 178.54 | 740,634 | +0.49(+0.27%) |
Mar 04, 2019 | 182.36 | 184.50 | 176.82 | 178.05 | 1,005,060 | -2.90(-1.60%) |