Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 178.87 | 179.57 | 178.41 | 178.77 | 7,358 | -2.11(-1.17%) |
May 30, 2019 | 180.70 | 181.08 | 180.52 | 180.88 | 15,546 | +0.67(+0.37%) |
May 29, 2019 | 180.48 | 180.82 | 179.07 | 180.21 | 15,384 | -1.46(-0.80%) |
May 28, 2019 | 182.55 | 183.62 | 181.42 | 181.66 | 13,943 | -0.30(-0.16%) |
May 24, 2019 | 182.85 | 182.85 | 181.96 | 181.96 | 4,737 | +0.24(+0.13%) |
May 23, 2019 | 181.90 | 182.16 | 180.79 | 181.72 | 17,616 | -2.66(-1.44%) |
May 22, 2019 | 183.46 | 184.82 | 183.46 | 184.38 | 16,462 | +0.26(+0.14%) |
May 21, 2019 | 184.03 | 184.54 | 183.73 | 184.12 | 19,035 | +1.52(+0.83%) |
May 20, 2019 | 182.18 | 183.42 | 181.95 | 182.61 | 20,184 | -1.71(-0.93%) |
May 17, 2019 | 183.92 | 185.50 | 183.92 | 184.31 | 7,459 | -1.26(-0.68%) |
May 16, 2019 | 183.91 | 186.50 | 183.91 | 185.57 | 11,109 | +2.10(+1.15%) |
May 15, 2019 | 180.58 | 183.98 | 180.58 | 183.47 | 23,567 | +1.63(+0.90%) |
May 14, 2019 | 180.77 | 182.79 | 180.76 | 181.84 | 10,258 | +1.95(+1.08%) |
May 13, 2019 | 180.86 | 181.63 | 179.46 | 179.89 | 54,050 | -5.00(-2.70%) |
May 10, 2019 | 183.50 | 185.41 | 181.30 | 184.89 | 26,107 | +0.66(+0.36%) |
May 09, 2019 | 182.82 | 184.53 | 181.98 | 184.22 | 40,108 | -0.39(-0.21%) |
May 08, 2019 | 184.25 | 185.60 | 184.15 | 184.61 | 12,009 | +0.03(+0.02%) |
May 07, 2019 | 186.33 | 186.78 | 183.16 | 184.58 | 26,964 | -3.44(-1.83%) |
May 06, 2019 | 184.91 | 188.32 | 184.91 | 188.02 | 23,737 | -0.31(-0.16%) |
May 03, 2019 | 187.29 | 188.43 | 187.29 | 188.33 | 10,180 | +2.27(+1.22%) |
May 02, 2019 | 186.47 | 187.11 | 184.87 | 186.06 | 22,096 | -0.67(-0.36%) |
May 01, 2019 | 189.41 | 189.41 | 186.70 | 186.73 | 21,586 | -2.20(-1.16%) |
Apr 30, 2019 | 188.47 | 188.93 | 188.12 | 188.93 | 5,612 | -0.34(-0.18%) |
Apr 29, 2019 | 189.24 | 189.57 | 189.13 | 189.28 | 5,749 | +0.17(+0.09%) |
Apr 26, 2019 | 188.40 | 189.10 | 187.56 | 189.10 | 12,398 | +0.57(+0.30%) |
Apr 25, 2019 | 188.33 | 188.76 | 187.53 | 188.54 | 6,463 | +1.43(+0.76%) |
Apr 24, 2019 | 187.24 | 187.69 | 187.11 | 187.11 | 6,663 | -0.61(-0.32%) |
Apr 23, 2019 | 185.85 | 188.00 | 185.85 | 187.72 | 8,845 | +2.36(+1.28%) |
Apr 22, 2019 | 183.97 | 185.45 | 183.97 | 185.35 | 11,453 | +0.75(+0.41%) |
Apr 18, 2019 | 184.57 | 184.68 | 183.29 | 184.60 | 12,801 | +0.69(+0.37%) |
Apr 17, 2019 | 186.05 | 186.05 | 183.56 | 183.91 | 9,903 | -1.27(-0.69%) |
Apr 16, 2019 | 186.73 | 186.73 | 184.75 | 185.19 | 9,986 | -0.80(-0.43%) |
Apr 15, 2019 | 185.59 | 186.01 | 185.25 | 185.99 | 5,814 | -0.11(-0.06%) |
Apr 12, 2019 | 186.16 | 186.44 | 185.94 | 186.10 | 8,870 | +0.79(+0.43%) |
Apr 11, 2019 | 186.16 | 186.16 | 184.90 | 185.31 | 7,748 | -0.37(-0.20%) |
Apr 10, 2019 | 185.51 | 185.77 | 185.22 | 185.68 | 14,552 | +0.71(+0.39%) |
Apr 09, 2019 | 184.79 | 185.19 | 184.70 | 184.97 | 19,080 | -0.40(-0.21%) |
Apr 08, 2019 | 185.02 | 185.36 | 184.20 | 185.36 | 10,511 | +0.02(+0.01%) |
Apr 05, 2019 | 185.40 | 185.47 | 184.98 | 185.34 | 18,547 | +0.79(+0.43%) |
Apr 04, 2019 | 184.74 | 185.17 | 183.38 | 184.55 | 12,000 | -0.16(-0.09%) |
Apr 03, 2019 | 184.86 | 185.54 | 184.38 | 184.71 | 47,269 | +0.62(+0.34%) |
Apr 02, 2019 | 183.85 | 184.25 | 183.53 | 184.08 | 23,770 | +0.46(+0.25%) |
Apr 01, 2019 | 183.09 | 183.71 | 182.60 | 183.63 | 12,351 | +2.25(+1.24%) |
Mar 29, 2019 | 181.21 | 181.43 | 180.47 | 181.38 | 9,072 | +1.24(+0.69%) |
Mar 28, 2019 | 179.74 | 180.14 | 178.96 | 180.14 | 5,974 | +0.88(+0.49%) |
Mar 27, 2019 | 180.42 | 180.42 | 178.07 | 179.26 | 7,222 | -1.18(-0.65%) |
Mar 26, 2019 | 180.84 | 181.30 | 179.55 | 180.43 | 6,422 | +1.00(+0.56%) |
Mar 25, 2019 | 178.64 | 179.63 | 178.26 | 179.44 | 23,974 | +0.18(+0.10%) |
Mar 22, 2019 | 181.98 | 182.09 | 179.25 | 179.25 | 17,640 | -3.94(-2.15%) |
Mar 21, 2019 | 180.26 | 183.22 | 180.26 | 183.19 | 13,623 | +2.43(+1.34%) |
Mar 20, 2019 | 180.24 | 181.52 | 179.60 | 180.76 | 17,611 | +0.69(+0.39%) |
Mar 19, 2019 | 180.10 | 181.08 | 179.82 | 180.07 | 10,870 | +0.44(+0.25%) |
Mar 18, 2019 | 179.41 | 179.95 | 178.88 | 179.62 | 14,731 | +0.54(+0.30%) |
Mar 15, 2019 | 178.58 | 179.71 | 178.58 | 179.09 | 13,324 | +0.76(+0.43%) |
Mar 14, 2019 | 178.38 | 178.66 | 178.25 | 178.32 | 28,993 | -0.09(-0.05%) |
Mar 13, 2019 | 178.56 | 179.18 | 178.41 | 178.41 | 13,268 | +1.46(+0.82%) |
Mar 12, 2019 | 176.79 | 177.55 | 176.77 | 176.96 | 11,186 | +0.51(+0.29%) |
Mar 11, 2019 | 174.00 | 176.48 | 174.00 | 176.44 | 10,761 | +2.68(+1.54%) |
Mar 08, 2019 | 172.42 | 173.80 | 172.25 | 173.77 | 9,993 | -0.50(-0.28%) |
Mar 07, 2019 | 174.86 | 175.27 | 173.93 | 174.26 | 28,926 | -1.75(-1.00%) |
Mar 06, 2019 | 177.15 | 177.17 | 175.86 | 176.02 | 30,166 | -1.13(-0.64%) |
Mar 05, 2019 | 177.38 | 177.61 | 176.60 | 177.15 | 7,890 | -0.03(-0.01%) |
Mar 04, 2019 | 179.28 | 179.28 | 176.01 | 177.17 | 29,117 | -1.29(-0.72%) |