Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 177.22 | 178.46 | 175.47 | 176.35 | 1,653,399 | -2.70(-1.51%) |
May 30, 2019 | 177.29 | 179.39 | 177.12 | 179.05 | 918,320 | +2.66(+1.51%) |
May 29, 2019 | 177.39 | 177.69 | 175.10 | 176.40 | 1,399,161 | -2.24(-1.25%) |
May 28, 2019 | 180.69 | 182.73 | 178.19 | 178.64 | 2,045,722 | -1.45(-0.80%) |
May 24, 2019 | 181.94 | 181.94 | 177.67 | 180.08 | 1,235,789 | -0.62(-0.34%) |
May 23, 2019 | 181.71 | 181.71 | 177.62 | 180.70 | 1,792,523 | -3.18(-1.73%) |
May 22, 2019 | 184.85 | 184.97 | 182.26 | 183.88 | 743,194 | -1.06(-0.57%) |
May 21, 2019 | 186.43 | 186.67 | 184.77 | 184.94 | 984,840 | +0.15(+0.08%) |
May 20, 2019 | 183.20 | 185.38 | 183.03 | 184.79 | 1,151,280 | +0.87(+0.47%) |
May 17, 2019 | 183.23 | 185.41 | 182.97 | 183.92 | 1,374,439 | -1.54(-0.83%) |
May 16, 2019 | 182.24 | 186.81 | 181.86 | 185.46 | 1,400,951 | +3.99(+2.20%) |
May 15, 2019 | 180.15 | 182.09 | 179.93 | 181.47 | 1,250,198 | +0.24(+0.13%) |
May 14, 2019 | 178.89 | 183.08 | 178.74 | 181.22 | 1,308,271 | +3.36(+1.89%) |
May 13, 2019 | 180.29 | 180.46 | 175.42 | 177.86 | 2,223,128 | -5.22(-2.85%) |
May 10, 2019 | 181.97 | 183.72 | 178.70 | 183.08 | 1,169,839 | -0.11(-0.06%) |
May 09, 2019 | 180.26 | 183.32 | 179.90 | 183.19 | 1,209,593 | +1.05(+0.58%) |
May 08, 2019 | 181.83 | 183.91 | 181.18 | 182.14 | 1,141,823 | +0.32(+0.18%) |
May 07, 2019 | 182.48 | 183.48 | 178.82 | 181.82 | 1,601,738 | -2.77(-1.50%) |
May 06, 2019 | 182.22 | 185.18 | 181.26 | 184.59 | 1,048,373 | -0.72(-0.39%) |
May 03, 2019 | 182.40 | 185.64 | 182.40 | 185.32 | 854,474 | +3.55(+1.95%) |
May 02, 2019 | 179.97 | 181.97 | 178.78 | 181.76 | 1,159,248 | +1.62(+0.90%) |
May 01, 2019 | 183.00 | 183.37 | 179.55 | 180.15 | 1,857,076 | -3.44(-1.87%) |
Apr 30, 2019 | 182.21 | 183.88 | 180.60 | 183.58 | 1,186,165 | +1.06(+0.58%) |
Apr 29, 2019 | 183.34 | 183.60 | 182.02 | 182.52 | 1,240,143 | -1.17(-0.64%) |
Apr 26, 2019 | 182.83 | 183.76 | 182.63 | 183.69 | 1,024,636 | +1.20(+0.66%) |
Apr 25, 2019 | 184.95 | 184.95 | 182.29 | 182.50 | 1,580,085 | -3.50(-1.88%) |
Apr 24, 2019 | 185.58 | 190.28 | 185.11 | 186.00 | 3,055,172 | +4.53(+2.49%) |
Apr 23, 2019 | 181.35 | 182.39 | 179.94 | 181.47 | 2,026,038 | +0.16(+0.09%) |
Apr 22, 2019 | 178.47 | 181.69 | 178.19 | 181.31 | 1,756,115 | +2.62(+1.47%) |
Apr 18, 2019 | 179.26 | 179.97 | 178.03 | 178.69 | 1,906,023 | +1.33(+0.75%) |
Apr 17, 2019 | 177.19 | 178.38 | 176.15 | 177.36 | 1,943,588 | +3.49(+2.01%) |
Apr 16, 2019 | 174.68 | 174.68 | 173.52 | 173.87 | 1,151,397 | -0.45(-0.26%) |
Apr 15, 2019 | 176.12 | 176.81 | 174.21 | 174.31 | 955,634 | -2.19(-1.24%) |
Apr 12, 2019 | 174.92 | 176.88 | 174.82 | 176.50 | 1,160,217 | +2.67(+1.54%) |
Apr 11, 2019 | 173.95 | 174.68 | 173.16 | 173.83 | 836,779 | +0.51(+0.30%) |
Apr 10, 2019 | 173.58 | 173.71 | 172.10 | 173.32 | 1,110,720 | -0.13(-0.07%) |
Apr 09, 2019 | 173.24 | 174.19 | 171.29 | 173.44 | 1,156,892 | -1.15(-0.66%) |
Apr 08, 2019 | 173.13 | 174.68 | 172.37 | 174.59 | 1,033,394 | +1.66(+0.96%) |
Apr 05, 2019 | 172.28 | 173.78 | 172.08 | 172.94 | 1,518,951 | +0.61(+0.36%) |
Apr 04, 2019 | 172.95 | 173.44 | 171.96 | 172.33 | 1,109,907 | -0.69(-0.40%) |
Apr 03, 2019 | 174.41 | 175.13 | 172.69 | 173.02 | 1,509,229 | -0.65(-0.37%) |
Apr 02, 2019 | 174.15 | 175.06 | 173.45 | 173.67 | 1,742,511 | -0.49(-0.28%) |
Apr 01, 2019 | 170.97 | 174.37 | 170.07 | 174.15 | 2,431,936 | +5.98(+3.56%) |
Mar 29, 2019 | 169.19 | 169.61 | 167.78 | 168.17 | 2,166,627 | +0.45(+0.27%) |
Mar 28, 2019 | 164.26 | 167.91 | 164.26 | 167.72 | 1,933,281 | +3.57(+2.18%) |
Mar 27, 2019 | 162.95 | 164.50 | 162.42 | 164.15 | 1,071,641 | +0.89(+0.55%) |
Mar 26, 2019 | 162.87 | 163.88 | 161.84 | 163.26 | 1,124,454 | +1.46(+0.90%) |
Mar 25, 2019 | 159.81 | 163.52 | 159.65 | 161.80 | 1,332,375 | +1.68(+1.05%) |
Mar 22, 2019 | 162.16 | 162.45 | 159.87 | 160.12 | 1,135,212 | -2.40(-1.48%) |
Mar 21, 2019 | 159.41 | 163.04 | 159.41 | 162.52 | 882,362 | +2.12(+1.32%) |
Mar 20, 2019 | 160.96 | 162.00 | 159.00 | 160.40 | 1,327,024 | -0.47(-0.29%) |
Mar 19, 2019 | 164.59 | 164.60 | 160.49 | 160.87 | 1,678,988 | -3.37(-2.05%) |
Mar 18, 2019 | 161.36 | 164.43 | 161.28 | 164.25 | 1,712,869 | +2.71(+1.68%) |
Mar 15, 2019 | 161.93 | 163.41 | 161.22 | 161.54 | 3,814,603 | +0.48(+0.30%) |
Mar 14, 2019 | 161.67 | 162.15 | 159.93 | 161.06 | 1,410,720 | -0.72(-0.45%) |
Mar 13, 2019 | 161.90 | 163.90 | 161.29 | 161.78 | 1,660,411 | +0.40(+0.25%) |
Mar 12, 2019 | 162.97 | 163.04 | 161.01 | 161.38 | 1,394,680 | -1.34(-0.82%) |
Mar 11, 2019 | 158.97 | 162.91 | 158.48 | 162.73 | 1,458,798 | +3.65(+2.30%) |
Mar 08, 2019 | 159.55 | 159.74 | 156.78 | 159.07 | 1,250,678 | -1.74(-1.08%) |
Mar 07, 2019 | 160.84 | 161.41 | 159.93 | 160.81 | 1,144,364 | -0.21(-0.13%) |
Mar 06, 2019 | 160.43 | 161.77 | 159.60 | 161.02 | 1,475,494 | +0.99(+0.62%) |
Mar 05, 2019 | 162.14 | 162.19 | 159.94 | 160.03 | 1,489,524 | -1.76(-1.09%) |
Mar 04, 2019 | 162.07 | 163.73 | 160.34 | 161.79 | 1,790,763 | +0.84(+0.52%) |