Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 170.23 | 172.78 | 170.23 | 170.28 | 3,817 | -2.56(-1.48%) |
May 30, 2019 | 174.00 | 174.94 | 172.25 | 172.84 | 2,868 | +0.08(+0.04%) |
May 29, 2019 | 173.21 | 173.43 | 172.77 | 172.77 | 5,739 | -2.75(-1.56%) |
May 28, 2019 | 177.90 | 178.62 | 173.32 | 175.51 | 6,555 | -3.67(-2.05%) |
May 24, 2019 | 178.99 | 179.84 | 176.64 | 179.18 | 3,923 | +2.45(+1.39%) |
May 23, 2019 | 178.71 | 178.71 | 176.35 | 176.73 | 5,839 | +0.07(+0.04%) |
May 22, 2019 | 179.76 | 181.68 | 175.66 | 176.66 | 9,528 | -4.40(-2.43%) |
May 21, 2019 | 181.73 | 183.71 | 179.47 | 181.06 | 10,916 | -0.34(-0.19%) |
May 20, 2019 | 180.46 | 183.89 | 178.33 | 181.40 | 9,724 | -1.04(-0.57%) |
May 17, 2019 | 181.62 | 182.77 | 180.12 | 182.44 | 3,817 | +0.06(+0.03%) |
May 16, 2019 | 183.10 | 185.31 | 179.92 | 182.38 | 9,769 | -0.53(-0.29%) |
May 15, 2019 | 183.52 | 183.52 | 181.55 | 182.91 | 6,416 | -0.26(-0.14%) |
May 14, 2019 | 180.60 | 185.78 | 180.59 | 183.17 | 14,383 | +3.58(+2.00%) |
May 13, 2019 | 181.54 | 181.54 | 179.46 | 179.59 | 8,130 | -1.66(-0.92%) |
May 10, 2019 | 179.22 | 181.53 | 178.72 | 181.25 | 5,407 | +3.48(+1.96%) |
May 09, 2019 | 177.62 | 182.01 | 175.27 | 177.77 | 7,393 | -0.45(-0.25%) |
May 08, 2019 | 176.70 | 180.60 | 176.70 | 178.22 | 20,599 | +2.05(+1.16%) |
May 07, 2019 | 175.74 | 179.45 | 175.74 | 176.17 | 1,353 | -3.45(-1.92%) |
May 06, 2019 | 174.91 | 179.62 | 172.68 | 179.62 | 3,418 | +3.46(+1.96%) |
May 03, 2019 | 176.51 | 178.52 | 175.80 | 176.16 | 11,133 | +0.09(+0.05%) |
May 02, 2019 | 177.30 | 177.77 | 173.06 | 176.07 | 7,855 | +0.47(+0.27%) |
May 01, 2019 | 175.32 | 179.17 | 173.81 | 175.60 | 16,296 | +1.12(+0.64%) |
Apr 30, 2019 | 173.54 | 176.35 | 172.96 | 174.48 | 9,987 | +0.02(+0.01%) |
Apr 29, 2019 | 172.58 | 174.46 | 172.52 | 174.46 | 6,452 | +1.88(+1.09%) |
Apr 26, 2019 | 170.74 | 172.58 | 170.74 | 172.58 | 6,998 | +0.05(+0.03%) |
Apr 25, 2019 | 171.16 | 173.05 | 169.75 | 172.53 | 12,234 | -0.14(-0.08%) |
Apr 24, 2019 | 171.81 | 174.93 | 170.19 | 172.68 | 17,829 | +0.14(+0.08%) |
Apr 23, 2019 | 172.77 | 175.13 | 171.65 | 172.53 | 6,685 | -0.79(-0.46%) |
Apr 22, 2019 | 176.35 | 176.35 | 173.33 | 173.33 | 4,941 | -2.84(-1.61%) |
Apr 18, 2019 | 167.96 | 177.39 | 167.96 | 176.16 | 12,300 | +8.68(+5.18%) |
Apr 17, 2019 | 166.64 | 168.71 | 165.99 | 167.49 | 6,750 | +1.84(+1.11%) |
Apr 16, 2019 | 162.17 | 165.65 | 160.80 | 165.65 | 9,909 | +4.51(+2.80%) |
Apr 15, 2019 | 158.67 | 162.22 | 158.67 | 161.14 | 2,736 | +0.44(+0.28%) |
Apr 12, 2019 | 158.71 | 160.74 | 158.71 | 160.70 | 3,181 | +2.24(+1.42%) |
Apr 11, 2019 | 160.46 | 160.46 | 156.22 | 158.45 | 8,460 | +2.10(+1.35%) |
Apr 10, 2019 | 156.62 | 160.28 | 154.08 | 156.35 | 14,452 | -0.66(-0.42%) |
Apr 09, 2019 | 159.85 | 159.85 | 153.72 | 157.01 | 23,049 | -3.20(-2.00%) |
Apr 08, 2019 | 160.33 | 161.50 | 158.91 | 160.21 | 6,435 | +0.57(+0.36%) |
Apr 05, 2019 | 161.14 | 164.50 | 159.63 | 159.63 | 12,936 | -0.71(-0.44%) |
Apr 04, 2019 | 158.61 | 166.88 | 158.61 | 160.34 | 23,643 | -2.21(-1.36%) |
Apr 03, 2019 | 158.62 | 162.55 | 158.62 | 162.55 | 2,377 | -0.92(-0.56%) |
Apr 02, 2019 | 161.84 | 163.47 | 158.55 | 163.47 | 4,221 | +0.97(+0.60%) |
Apr 01, 2019 | 162.50 | 162.50 | 162.50 | 162.50 | 17,190 | +0.65(+0.40%) |
Mar 29, 2019 | 159.60 | 165.38 | 158.19 | 161.85 | 2,869 | +3.76(+2.38%) |
Mar 28, 2019 | 160.53 | 160.53 | 158.09 | 158.09 | 1,399 | -2.46(-1.53%) |
Mar 27, 2019 | 159.31 | 162.32 | 158.46 | 160.55 | 3,514 | +0.83(+0.52%) |
Mar 26, 2019 | 157.94 | 159.72 | 156.68 | 159.72 | 5,492 | -0.01(-0.01%) |
Mar 25, 2019 | 159.96 | 161.60 | 159.73 | 159.73 | 2,526 | -2.67(-1.65%) |
Mar 22, 2019 | 166.76 | 170.05 | 155.26 | 162.40 | 6,801 | -6.14(-3.64%) |
Mar 21, 2019 | 170.31 | 170.31 | 168.54 | 168.54 | 2,351 | -2.50(-1.46%) |
Mar 20, 2019 | 169.37 | 172.95 | 169.37 | 171.04 | 4,617 | +1.67(+0.98%) |
Mar 19, 2019 | 169.37 | 169.37 | 169.37 | 169.37 | 539 | -0.47(-0.28%) |
Mar 18, 2019 | 170.69 | 170.69 | 169.57 | 169.84 | 3,234 | +0.00(+0.00%) |
Mar 15, 2019 | 170.06 | 170.32 | 169.57 | 169.84 | 7,651 | -1.08(-0.63%) |
Mar 14, 2019 | 169.57 | 173.14 | 169.57 | 170.93 | 3,009 | +0.32(+0.19%) |
Mar 13, 2019 | 173.14 | 175.68 | 170.61 | 170.61 | 9,584 | -2.53(-1.46%) |
Mar 12, 2019 | 175.02 | 175.96 | 173.14 | 173.14 | 3,381 | -1.89(-1.08%) |
Mar 11, 2019 | 175.22 | 175.22 | 175.02 | 175.03 | 2,243 | -0.24(-0.13%) |
Mar 08, 2019 | 175.03 | 175.26 | 175.03 | 175.26 | 1,169 | +0.89(+0.51%) |
Mar 07, 2019 | 178.78 | 178.78 | 174.37 | 174.37 | 3,186 | -2.53(-1.43%) |
Mar 06, 2019 | 178.78 | 178.78 | 176.90 | 176.90 | 2,575 | -3.02(-1.68%) |
Mar 05, 2019 | 179.92 | 179.92 | 179.92 | 179.92 | 310 | -2.76(-1.51%) |
Mar 04, 2019 | 178.34 | 182.68 | 178.34 | 182.68 | 904 | -2.41(-1.30%) |