Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 181.20 | 182.33 | 180.09 | 181.04 | 469,655 | -2.61(-1.42%) |
May 30, 2019 | 184.11 | 185.30 | 182.42 | 183.64 | 349,288 | +0.21(+0.12%) |
May 29, 2019 | 184.46 | 184.77 | 182.54 | 183.43 | 509,544 | -2.19(-1.18%) |
May 28, 2019 | 186.93 | 188.04 | 185.52 | 185.62 | 336,539 | -0.83(-0.45%) |
May 24, 2019 | 185.88 | 187.07 | 185.32 | 186.45 | 342,113 | +1.57(+0.85%) |
May 23, 2019 | 186.80 | 186.80 | 183.63 | 184.88 | 311,230 | -3.75(-1.99%) |
May 22, 2019 | 189.39 | 190.02 | 188.18 | 188.63 | 149,163 | -1.57(-0.83%) |
May 21, 2019 | 188.06 | 190.39 | 188.06 | 190.21 | 453,981 | +3.14(+1.68%) |
May 20, 2019 | 186.97 | 188.31 | 186.02 | 187.07 | 278,809 | -1.45(-0.77%) |
May 17, 2019 | 189.72 | 191.69 | 188.16 | 188.52 | 347,812 | -2.78(-1.45%) |
May 16, 2019 | 190.43 | 192.87 | 190.43 | 191.30 | 390,320 | +1.36(+0.72%) |
May 15, 2019 | 187.27 | 190.34 | 186.94 | 189.94 | 368,446 | +1.06(+0.56%) |
May 14, 2019 | 186.69 | 189.73 | 186.47 | 188.88 | 462,730 | +2.51(+1.35%) |
May 13, 2019 | 189.13 | 189.38 | 185.69 | 186.37 | 476,820 | -6.47(-3.35%) |
May 10, 2019 | 191.95 | 193.31 | 189.15 | 192.83 | 276,322 | -0.05(-0.03%) |
May 09, 2019 | 191.69 | 193.50 | 189.31 | 192.88 | 446,882 | -0.70(-0.36%) |
May 08, 2019 | 193.97 | 195.23 | 193.31 | 193.59 | 459,975 | -0.97(-0.50%) |
May 07, 2019 | 197.02 | 197.80 | 192.78 | 194.55 | 363,187 | -4.41(-2.22%) |
May 06, 2019 | 195.10 | 199.35 | 194.95 | 198.96 | 358,054 | +0.38(+0.19%) |
May 03, 2019 | 195.56 | 198.62 | 195.37 | 198.59 | 471,624 | +4.05(+2.08%) |
May 02, 2019 | 193.26 | 195.27 | 191.93 | 194.53 | 351,329 | +1.20(+0.62%) |
May 01, 2019 | 196.01 | 196.03 | 193.33 | 193.33 | 804,300 | -2.09(-1.07%) |
Apr 30, 2019 | 196.98 | 197.04 | 193.80 | 195.42 | 532,646 | -1.36(-0.69%) |
Apr 29, 2019 | 196.25 | 197.41 | 195.95 | 196.78 | 506,523 | +0.87(+0.44%) |
Apr 26, 2019 | 193.98 | 196.19 | 193.30 | 195.91 | 1,044,369 | +2.14(+1.11%) |
Apr 25, 2019 | 194.13 | 194.30 | 192.08 | 193.77 | 740,119 | -1.22(-0.62%) |
Apr 24, 2019 | 194.43 | 196.02 | 194.09 | 194.99 | 338,590 | +0.52(+0.27%) |
Apr 23, 2019 | 191.47 | 195.06 | 191.47 | 194.46 | 857,754 | +3.33(+1.74%) |
Apr 22, 2019 | 190.63 | 191.57 | 190.39 | 191.13 | 1,106,320 | -0.03(-0.02%) |
Apr 18, 2019 | 191.28 | 191.82 | 189.04 | 191.16 | 2,856,371 | -0.01(-0.00%) |
Apr 17, 2019 | 194.88 | 194.88 | 189.98 | 191.17 | 488,057 | -2.91(-1.50%) |
Apr 16, 2019 | 194.61 | 194.96 | 193.35 | 194.09 | 793,469 | +0.30(+0.15%) |
Apr 15, 2019 | 194.62 | 194.87 | 192.85 | 193.79 | 361,472 | -0.41(-0.21%) |
Apr 12, 2019 | 195.29 | 195.29 | 193.75 | 194.19 | 391,431 | +0.31(+0.16%) |
Apr 11, 2019 | 194.65 | 194.72 | 193.61 | 193.88 | 672,520 | -0.51(-0.26%) |
Apr 10, 2019 | 192.12 | 194.40 | 191.77 | 194.40 | 240,012 | +2.73(+1.42%) |
Apr 09, 2019 | 193.07 | 193.59 | 191.35 | 191.66 | 284,464 | -2.26(-1.16%) |
Apr 08, 2019 | 193.86 | 194.12 | 192.38 | 193.92 | 380,453 | -0.56(-0.29%) |
Apr 05, 2019 | 193.10 | 194.60 | 193.02 | 194.48 | 471,727 | +1.90(+0.99%) |
Apr 04, 2019 | 192.67 | 193.31 | 191.08 | 192.58 | 306,028 | +0.09(+0.04%) |
Apr 03, 2019 | 192.69 | 193.62 | 191.92 | 192.50 | 455,405 | +1.42(+0.74%) |
Apr 02, 2019 | 191.45 | 191.45 | 189.81 | 191.08 | 352,754 | -0.06(-0.03%) |
Apr 01, 2019 | 191.27 | 191.64 | 190.28 | 191.13 | 985,608 | +1.32(+0.70%) |
Mar 29, 2019 | 189.90 | 190.38 | 188.46 | 189.81 | 577,097 | +1.34(+0.71%) |
Mar 28, 2019 | 187.27 | 189.01 | 186.35 | 188.47 | 418,265 | +1.86(+1.00%) |
Mar 27, 2019 | 187.95 | 188.48 | 184.26 | 186.61 | 674,906 | -1.47(-0.78%) |
Mar 26, 2019 | 187.84 | 189.58 | 186.92 | 188.07 | 525,814 | +1.61(+0.86%) |
Mar 25, 2019 | 185.30 | 187.66 | 183.98 | 186.46 | 636,342 | +0.95(+0.51%) |
Mar 22, 2019 | 191.73 | 192.43 | 185.49 | 185.51 | 866,888 | -7.79(-4.03%) |
Mar 21, 2019 | 189.45 | 193.95 | 189.45 | 193.30 | 833,434 | +3.04(+1.60%) |
Mar 20, 2019 | 191.50 | 192.63 | 188.78 | 190.25 | 483,468 | -1.32(-0.69%) |
Mar 19, 2019 | 192.89 | 192.90 | 191.09 | 191.58 | 350,503 | -0.34(-0.18%) |
Mar 18, 2019 | 191.10 | 192.87 | 190.12 | 191.91 | 682,131 | +1.26(+0.66%) |
Mar 15, 2019 | 190.28 | 191.99 | 190.19 | 190.65 | 600,208 | +0.69(+0.37%) |
Mar 14, 2019 | 190.77 | 190.90 | 189.86 | 189.96 | 323,187 | -0.84(-0.44%) |
Mar 13, 2019 | 190.76 | 191.85 | 190.59 | 190.80 | 242,190 | +0.73(+0.39%) |
Mar 12, 2019 | 190.07 | 190.77 | 189.28 | 190.06 | 189,390 | +0.26(+0.14%) |
Mar 11, 2019 | 186.88 | 189.91 | 186.60 | 189.80 | 447,174 | +3.60(+1.94%) |
Mar 08, 2019 | 184.86 | 186.40 | 184.62 | 186.20 | 265,652 | -0.07(-0.04%) |
Mar 07, 2019 | 187.43 | 188.09 | 185.49 | 186.27 | 420,847 | -1.21(-0.64%) |
Mar 06, 2019 | 191.48 | 191.68 | 187.29 | 187.47 | 873,840 | -4.08(-2.13%) |
Mar 05, 2019 | 192.41 | 192.61 | 191.10 | 191.55 | 314,604 | -0.65(-0.34%) |
Mar 04, 2019 | 195.28 | 195.59 | 190.59 | 192.19 | 1,258,948 | -2.52(-1.29%) |