Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 152.38 | 153.46 | 152.38 | 153.46 | 600 | +3.64(+2.43%) |
May 30, 2019 | 149.46 | 150.17 | 149.46 | 149.82 | 1,081 | -8.94(-5.63%) |
May 29, 2019 | 157.41 | 158.76 | 157.41 | 158.76 | 1,148 | +0.04(+0.03%) |
May 28, 2019 | 158.72 | 158.72 | 158.72 | 158.72 | 534 | +1.82(+1.16%) |
May 24, 2019 | 156.90 | 156.90 | 156.90 | 308 | +0.00(+0.00%) | |
May 23, 2019 | 156.90 | 156.90 | 156.90 | 156.90 | 346 | -1.85(-1.16%) |
May 22, 2019 | 158.75 | 158.75 | 158.75 | 273 | +0.00(+0.00%) | |
May 21, 2019 | 158.75 | 158.75 | 158.75 | 230 | +0.00(+0.00%) | |
May 20, 2019 | 158.87 | 158.87 | 158.75 | 158.75 | 816 | -9.14(-5.44%) |
May 17, 2019 | 167.89 | 167.89 | 167.89 | 404 | +0.00(+0.00%) | |
May 16, 2019 | 167.89 | 167.89 | 167.89 | 188 | +0.00(+0.00%) | |
May 15, 2019 | 167.89 | 167.89 | 167.89 | 167.89 | 331 | +5.98(+3.69%) |
May 14, 2019 | 161.91 | 161.91 | 161.91 | 161.91 | 535 | -6.50(-3.86%) |
May 13, 2019 | 168.41 | 168.41 | 168.41 | 168.41 | 575 | -3.24(-1.89%) |
May 10, 2019 | 171.65 | 171.65 | 171.65 | 171.65 | 500 | +6.18(+3.73%) |
May 09, 2019 | 165.61 | 165.61 | 165.47 | 165.47 | 602 | -9.40(-5.37%) |
May 08, 2019 | 174.87 | 174.87 | 174.87 | 235 | +0.00(+0.00%) | |
May 07, 2019 | 174.87 | 174.87 | 174.87 | 174.87 | 283 | +1.88(+1.08%) |
May 06, 2019 | 172.99 | 172.99 | 172.99 | 172.99 | 315 | -4.09(-2.31%) |
May 03, 2019 | 177.08 | 177.08 | 177.08 | 176 | +0.00(+0.00%) | |
May 02, 2019 | 177.85 | 177.85 | 177.08 | 177.08 | 1,094 | +1.83(+1.04%) |
May 01, 2019 | 175.79 | 175.79 | 175.25 | 175.25 | 632 | +0.75(+0.43%) |
Apr 30, 2019 | 174.50 | 174.71 | 174.39 | 174.50 | 128,054 | -2.86(-1.61%) |
Apr 29, 2019 | 179.13 | 179.21 | 177.36 | 177.36 | 21,371 | -4.19(-2.31%) |
Apr 26, 2019 | 182.64 | 182.64 | 181.55 | 181.55 | 700 | +1.35(+0.75%) |
Apr 25, 2019 | 180.20 | 180.20 | 180.20 | 321 | +0.00(+0.00%) | |
Apr 24, 2019 | 180.36 | 180.56 | 180.20 | 180.20 | 1,007 | +4.39(+2.50%) |
Apr 23, 2019 | 175.81 | 175.81 | 175.81 | 229 | +0.00(+0.00%) | |
Apr 22, 2019 | 175.81 | 175.81 | 175.81 | 175.81 | 496 | -0.52(-0.29%) |
Apr 18, 2019 | 176.35 | 176.55 | 176.33 | 176.33 | 900 | +2.31(+1.33%) |
Apr 17, 2019 | 174.02 | 174.02 | 174.02 | 278 | +0.00(+0.00%) | |
Apr 16, 2019 | 174.02 | 174.02 | 174.02 | 225 | +0.00(+0.00%) | |
Apr 15, 2019 | 174.41 | 174.41 | 174.02 | 174.02 | 650 | +12.06(+7.44%) |
Apr 12, 2019 | 161.97 | 161.97 | 161.97 | 158 | +0.00(+0.00%) | |
Apr 11, 2019 | 161.97 | 161.97 | 161.97 | 161.97 | 486 | -3.35(-2.02%) |
Apr 10, 2019 | 165.31 | 165.31 | 165.31 | 174 | +0.00(+0.00%) | |
Apr 09, 2019 | 165.29 | 165.54 | 165.29 | 165.31 | 863 | +2.66(+1.64%) |
Apr 08, 2019 | 162.65 | 162.65 | 162.65 | 162.65 | 642 | -6.85(-4.04%) |
Apr 05, 2019 | 169.08 | 170.50 | 169.08 | 169.50 | 5,900 | +0.00(+0.00%) |
Apr 04, 2019 | 168.79 | 169.50 | 168.76 | 169.50 | 17,241 | +0.61(+0.36%) |
Apr 03, 2019 | 168.88 | 168.89 | 168.56 | 168.89 | 947 | +3.04(+1.83%) |
Apr 02, 2019 | 165.85 | 165.85 | 165.85 | 260 | +0.00(+0.00%) | |
Apr 01, 2019 | 165.85 | 165.85 | 165.85 | 255 | +0.00(+0.00%) | |
Mar 29, 2019 | 165.85 | 165.85 | 165.85 | 300 | +0.00(+0.00%) | |
Mar 28, 2019 | 167.46 | 167.46 | 165.75 | 165.85 | 1,041 | -0.56(-0.34%) |
Mar 27, 2019 | 166.41 | 166.41 | 166.41 | 333 | +0.00(+0.00%) | |
Mar 26, 2019 | 166.41 | 166.41 | 166.41 | 166.41 | 379 | +1.59(+0.97%) |
Mar 25, 2019 | 164.82 | 164.82 | 164.82 | 260 | +0.00(+0.00%) | |
Mar 22, 2019 | 164.82 | 164.82 | 164.82 | 164.82 | 400 | +3.58(+2.22%) |
Mar 21, 2019 | 159.67 | 161.24 | 158.27 | 161.24 | 4,053 | -6.79(-4.04%) |
Mar 20, 2019 | 167.59 | 168.12 | 167.59 | 168.03 | 794 | +3.84(+2.34%) |
Mar 19, 2019 | 164.91 | 164.91 | 164.19 | 164.19 | 1,024 | -0.28(-0.17%) |
Mar 18, 2019 | 164.47 | 164.47 | 164.47 | 164.47 | 555 | +1.13(+0.69%) |
Mar 15, 2019 | 163.34 | 163.34 | 163.34 | 163.34 | 400 | +6.41(+4.08%) |
Mar 14, 2019 | 157.36 | 157.39 | 156.75 | 156.93 | 1,880 | -0.04(-0.03%) |
Mar 13, 2019 | 156.98 | 157.25 | 156.97 | 156.97 | 1,568 | +3.81(+2.49%) |
Mar 12, 2019 | 153.16 | 153.16 | 153.16 | 314 | +0.00(+0.00%) | |
Mar 11, 2019 | 153.16 | 153.16 | 153.16 | 153.16 | 586 | -1.49(-0.96%) |
Mar 08, 2019 | 154.65 | 154.65 | 154.65 | 473 | +0.00(+0.00%) | |
Mar 07, 2019 | 154.73 | 154.86 | 154.65 | 154.65 | 2,691 | +5.77(+3.87%) |
Mar 06, 2019 | 146.95 | 149.77 | 146.95 | 148.88 | 2,286 | -6.92(-4.44%) |
Mar 05, 2019 | 155.51 | 156.01 | 155.51 | 155.80 | 38,573 | +2.30(+1.50%) |
Mar 04, 2019 | 155.50 | 155.50 | 153.01 | 153.50 | 49,224 | +6.80(+4.64%) |