Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 144.50 | 145.52 | 142.88 | 144.15 | 27,834,630 | -1.75(-1.20%) |
May 30, 2019 | 147.14 | 148.12 | 145.10 | 145.90 | 17,933,156 | -1.12(-0.76%) |
May 29, 2019 | 148.32 | 149.09 | 145.55 | 147.02 | 31,135,892 | -2.49(-1.67%) |
May 28, 2019 | 151.04 | 151.69 | 147.97 | 149.51 | 39,970,780 | -0.18(-0.12%) |
May 24, 2019 | 152.22 | 153.00 | 149.59 | 149.69 | 21,880,688 | -0.97(-0.64%) |
May 23, 2019 | 150.12 | 153.05 | 149.12 | 150.66 | 27,757,906 | -2.73(-1.78%) |
May 22, 2019 | 156.85 | 157.24 | 152.66 | 153.39 | 26,736,738 | -4.44(-2.81%) |
May 21, 2019 | 157.57 | 159.92 | 156.95 | 157.83 | 22,784,590 | +2.69(+1.73%) |
May 20, 2019 | 158.81 | 158.93 | 154.54 | 155.15 | 34,579,756 | -8.62(-5.26%) |
May 17, 2019 | 165.81 | 166.39 | 162.72 | 163.76 | 23,338,730 | -5.79(-3.42%) |
May 16, 2019 | 172.08 | 172.14 | 168.76 | 169.56 | 21,291,214 | -1.96(-1.14%) |
May 15, 2019 | 171.00 | 174.07 | 167.38 | 171.52 | 38,929,172 | +2.67(+1.58%) |
May 14, 2019 | 166.83 | 169.15 | 165.61 | 168.85 | 18,478,880 | +4.66(+2.84%) |
May 13, 2019 | 163.97 | 166.56 | 163.00 | 164.19 | 23,113,062 | -7.72(-4.49%) |
May 10, 2019 | 174.01 | 174.60 | 168.14 | 171.90 | 19,660,332 | -1.00(-0.58%) |
May 09, 2019 | 169.42 | 174.51 | 167.14 | 172.91 | 23,523,888 | -0.53(-0.31%) |
May 08, 2019 | 174.75 | 176.93 | 172.46 | 173.44 | 17,193,776 | -1.78(-1.01%) |
May 07, 2019 | 179.68 | 180.06 | 173.48 | 175.22 | 23,453,980 | -6.58(-3.62%) |
May 06, 2019 | 178.83 | 182.53 | 178.50 | 181.79 | 24,773,168 | -6.73(-3.57%) |
May 03, 2019 | 185.31 | 189.02 | 185.31 | 188.52 | 15,036,138 | +4.66(+2.53%) |
May 02, 2019 | 182.93 | 186.10 | 180.26 | 183.87 | 11,867,492 | +1.04(+0.57%) |
May 01, 2019 | 180.35 | 186.58 | 179.51 | 182.83 | 18,021,052 | +3.61(+2.02%) |
Apr 30, 2019 | 179.92 | 181.80 | 177.52 | 179.21 | 15,610,639 | -1.32(-0.73%) |
Apr 29, 2019 | 181.00 | 181.56 | 179.40 | 180.54 | 8,967,163 | -0.14(-0.08%) |
Apr 26, 2019 | 181.44 | 182.28 | 179.16 | 180.68 | 9,755,250 | -0.76(-0.42%) |
Apr 25, 2019 | 178.90 | 181.69 | 177.66 | 181.44 | 10,692,713 | +2.13(+1.19%) |
Apr 24, 2019 | 180.36 | 180.50 | 178.26 | 179.31 | 9,402,626 | -1.56(-0.87%) |
Apr 23, 2019 | 179.63 | 181.71 | 179.09 | 180.88 | 11,811,277 | +1.84(+1.03%) |
Apr 22, 2019 | 178.18 | 180.08 | 177.32 | 179.03 | 8,984,472 | -1.51(-0.83%) |
Apr 18, 2019 | 180.03 | 180.87 | 179.04 | 180.54 | 8,161,975 | -0.52(-0.29%) |
Apr 17, 2019 | 180.92 | 181.75 | 179.42 | 181.06 | 12,024,716 | +1.64(+0.92%) |
Apr 16, 2019 | 179.19 | 179.43 | 177.12 | 179.42 | 12,622,619 | +2.62(+1.48%) |
Apr 15, 2019 | 181.62 | 181.72 | 176.31 | 176.80 | 15,133,215 | -5.64(-3.09%) |
Apr 12, 2019 | 181.28 | 183.29 | 180.73 | 182.44 | 13,046,900 | +3.79(+2.12%) |
Apr 11, 2019 | 178.81 | 179.69 | 177.46 | 178.64 | 9,214,948 | -1.17(-0.65%) |
Apr 10, 2019 | 180.29 | 180.98 | 177.70 | 179.81 | 11,030,930 | -0.97(-0.53%) |
Apr 09, 2019 | 180.10 | 181.45 | 179.78 | 180.78 | 11,987,630 | +0.67(+0.37%) |
Apr 08, 2019 | 177.88 | 181.39 | 177.71 | 180.11 | 15,243,229 | +1.11(+0.62%) |
Apr 05, 2019 | 176.26 | 179.15 | 175.77 | 179.00 | 19,368,434 | +4.13(+2.36%) |
Apr 04, 2019 | 171.31 | 175.73 | 170.83 | 174.87 | 17,602,836 | +2.66(+1.54%) |
Apr 03, 2019 | 173.36 | 174.51 | 170.71 | 172.21 | 27,766,736 | -3.30(-1.88%) |
Apr 02, 2019 | 175.24 | 177.28 | 174.75 | 175.51 | 8,285,437 | +0.82(+0.47%) |
Apr 01, 2019 | 178.75 | 179.20 | 174.69 | 174.69 | 13,162,417 | -1.51(-0.85%) |
Mar 29, 2019 | 174.54 | 176.34 | 172.87 | 176.20 | 14,342,064 | +4.56(+2.66%) |
Mar 28, 2019 | 171.39 | 172.41 | 169.94 | 171.64 | 7,486,249 | +0.68(+0.40%) |
Mar 27, 2019 | 171.61 | 173.67 | 170.85 | 170.97 | 8,663,407 | -1.01(-0.59%) |
Mar 26, 2019 | 173.54 | 174.46 | 171.03 | 171.98 | 8,176,054 | -0.67(-0.39%) |
Mar 25, 2019 | 168.36 | 172.77 | 168.14 | 172.65 | 7,774,641 | +2.42(+1.42%) |
Mar 22, 2019 | 173.61 | 174.30 | 169.33 | 170.22 | 12,102,967 | -5.06(-2.89%) |
Mar 21, 2019 | 172.82 | 175.50 | 172.41 | 175.28 | 10,089,092 | +0.21(+0.12%) |
Mar 20, 2019 | 174.74 | 175.72 | 172.32 | 175.07 | 16,461,211 | -0.83(-0.47%) |
Mar 19, 2019 | 175.41 | 177.08 | 174.66 | 175.90 | 10,596,362 | +0.30(+0.17%) |
Mar 18, 2019 | 175.70 | 176.62 | 174.57 | 175.60 | 8,124,409 | +0.83(+0.48%) |
Mar 15, 2019 | 174.47 | 175.24 | 173.51 | 174.77 | 11,228,618 | +0.59(+0.34%) |
Mar 14, 2019 | 172.93 | 174.63 | 171.91 | 174.18 | 9,596,662 | -0.33(-0.19%) |
Mar 13, 2019 | 174.54 | 176.29 | 173.12 | 174.51 | 9,180,022 | +0.07(+0.04%) |
Mar 12, 2019 | 175.81 | 175.94 | 173.36 | 174.44 | 8,965,097 | +0.21(+0.12%) |
Mar 11, 2019 | 171.74 | 175.50 | 171.50 | 174.23 | 14,249,150 | +5.19(+3.07%) |
Mar 08, 2019 | 165.69 | 169.34 | 165.69 | 169.03 | 15,194,668 | -2.21(-1.29%) |
Mar 07, 2019 | 174.71 | 175.57 | 170.68 | 171.25 | 17,050,074 | -6.62(-3.72%) |
Mar 06, 2019 | 178.06 | 179.23 | 176.75 | 177.86 | 10,356,760 | -0.80(-0.45%) |
Mar 05, 2019 | 180.54 | 181.64 | 178.66 | 178.66 | 11,904,931 | -2.17(-1.20%) |
Mar 04, 2019 | 179.63 | 180.92 | 178.14 | 180.84 | 15,262,417 | +3.26(+1.83%) |