Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 167.89 | 168.47 | 167.02 | 168.08 | 4,158,427 | -1.09(-0.64%) |
May 30, 2019 | 168.32 | 170.42 | 168.29 | 169.16 | 3,421,589 | +0.97(+0.57%) |
May 29, 2019 | 168.46 | 169.85 | 166.47 | 168.20 | 5,062,135 | -1.38(-0.81%) |
May 28, 2019 | 172.09 | 173.94 | 169.40 | 169.58 | 5,689,246 | -1.81(-1.05%) |
May 24, 2019 | 170.46 | 171.63 | 168.57 | 171.39 | 4,240,432 | +1.41(+0.83%) |
May 23, 2019 | 166.84 | 170.46 | 164.94 | 169.98 | 8,561,258 | +2.74(+1.64%) |
May 22, 2019 | 168.64 | 170.17 | 166.48 | 167.24 | 6,445,246 | -2.25(-1.33%) |
May 21, 2019 | 165.67 | 170.44 | 164.97 | 169.49 | 9,664,048 | +0.44(+0.26%) |
May 20, 2019 | 169.21 | 170.74 | 168.75 | 169.05 | 5,400,466 | -1.44(-0.85%) |
May 17, 2019 | 168.97 | 172.19 | 168.87 | 170.49 | 5,900,415 | +0.18(+0.10%) |
May 16, 2019 | 170.40 | 172.60 | 170.16 | 170.32 | 4,352,551 | +0.55(+0.32%) |
May 15, 2019 | 168.93 | 170.70 | 168.45 | 169.77 | 3,790,519 | +0.12(+0.07%) |
May 14, 2019 | 168.65 | 170.65 | 168.22 | 169.64 | 3,939,799 | +1.13(+0.67%) |
May 13, 2019 | 169.09 | 169.68 | 167.45 | 168.51 | 3,756,899 | -3.75(-2.18%) |
May 10, 2019 | 171.05 | 173.07 | 168.22 | 172.26 | 4,364,005 | +0.00(+0.00%) |
May 09, 2019 | 171.14 | 172.70 | 169.62 | 172.26 | 3,295,838 | -0.52(-0.30%) |
May 08, 2019 | 172.18 | 174.06 | 171.47 | 172.79 | 3,526,953 | +0.35(+0.21%) |
May 07, 2019 | 174.19 | 174.98 | 170.83 | 172.43 | 5,220,634 | -4.30(-2.43%) |
May 06, 2019 | 175.95 | 177.00 | 175.57 | 176.74 | 2,958,820 | -0.82(-0.46%) |
May 03, 2019 | 178.83 | 179.11 | 177.34 | 177.56 | 4,048,070 | -0.40(-0.22%) |
May 02, 2019 | 176.44 | 178.00 | 176.00 | 177.96 | 3,174,111 | +1.96(+1.11%) |
May 01, 2019 | 179.90 | 180.18 | 175.88 | 176.00 | 5,245,709 | -4.34(-2.41%) |
Apr 30, 2019 | 178.43 | 180.38 | 177.76 | 180.34 | 3,857,336 | +1.36(+0.76%) |
Apr 29, 2019 | 179.99 | 180.43 | 177.36 | 178.97 | 4,275,579 | -1.28(-0.71%) |
Apr 26, 2019 | 182.27 | 182.50 | 180.02 | 180.26 | 4,021,526 | -2.56(-1.40%) |
Apr 25, 2019 | 182.38 | 183.90 | 181.54 | 182.82 | 3,718,614 | -0.19(-0.11%) |
Apr 24, 2019 | 182.52 | 184.40 | 181.97 | 183.01 | 3,107,326 | +0.59(+0.33%) |
Apr 23, 2019 | 181.61 | 183.55 | 180.10 | 182.42 | 4,182,252 | +1.12(+0.62%) |
Apr 22, 2019 | 180.70 | 182.59 | 180.60 | 181.29 | 2,930,232 | -0.78(-0.43%) |
Apr 18, 2019 | 182.39 | 183.94 | 181.58 | 182.07 | 3,572,079 | -0.79(-0.43%) |
Apr 17, 2019 | 181.79 | 183.12 | 181.77 | 182.86 | 3,422,794 | +1.84(+1.02%) |
Apr 16, 2019 | 181.71 | 182.37 | 180.86 | 181.02 | 3,695,372 | -0.35(-0.19%) |
Apr 15, 2019 | 180.75 | 181.61 | 180.07 | 181.37 | 3,443,853 | +0.89(+0.50%) |
Apr 12, 2019 | 178.95 | 180.83 | 178.95 | 180.47 | 3,499,224 | +2.10(+1.18%) |
Apr 11, 2019 | 176.97 | 178.39 | 176.20 | 178.37 | 2,784,785 | +1.82(+1.03%) |
Apr 10, 2019 | 178.18 | 178.48 | 175.31 | 176.56 | 4,052,249 | -1.30(-0.73%) |
Apr 09, 2019 | 179.06 | 179.46 | 177.47 | 177.86 | 4,203,759 | -2.35(-1.30%) |
Apr 08, 2019 | 178.28 | 180.42 | 178.16 | 180.21 | 3,434,839 | +1.32(+0.74%) |
Apr 05, 2019 | 177.82 | 179.83 | 177.60 | 178.89 | 4,083,538 | +1.42(+0.80%) |
Apr 04, 2019 | 176.18 | 177.50 | 175.31 | 177.46 | 3,545,333 | +1.63(+0.93%) |
Apr 03, 2019 | 172.62 | 175.99 | 171.85 | 175.83 | 5,173,610 | +3.81(+2.21%) |
Apr 02, 2019 | 173.08 | 173.08 | 171.76 | 172.03 | 3,069,875 | -1.18(-0.68%) |
Apr 01, 2019 | 170.86 | 173.43 | 170.73 | 173.20 | 6,077,955 | +3.32(+1.95%) |
Mar 29, 2019 | 168.96 | 170.01 | 168.33 | 169.88 | 5,279,616 | +1.62(+0.96%) |
Mar 28, 2019 | 168.13 | 169.45 | 167.47 | 168.26 | 3,756,682 | +0.72(+0.43%) |
Mar 27, 2019 | 167.90 | 169.63 | 166.78 | 167.54 | 4,734,558 | -0.08(-0.05%) |
Mar 26, 2019 | 168.82 | 170.15 | 167.09 | 167.62 | 4,679,895 | -0.30(-0.18%) |
Mar 25, 2019 | 167.10 | 169.72 | 166.89 | 167.93 | 4,343,822 | +0.82(+0.49%) |
Mar 22, 2019 | 167.60 | 170.02 | 167.03 | 167.10 | 5,844,050 | -1.08(-0.64%) |
Mar 21, 2019 | 164.22 | 168.21 | 164.22 | 168.18 | 5,371,957 | +3.43(+2.08%) |
Mar 20, 2019 | 163.16 | 165.66 | 162.39 | 164.76 | 5,390,315 | +1.74(+1.07%) |
Mar 19, 2019 | 163.06 | 164.51 | 162.44 | 163.01 | 5,011,673 | +0.63(+0.39%) |
Mar 18, 2019 | 161.60 | 162.44 | 161.42 | 162.38 | 4,850,741 | +1.05(+0.65%) |
Mar 15, 2019 | 161.39 | 161.56 | 158.97 | 161.33 | 9,103,472 | +0.55(+0.34%) |
Mar 14, 2019 | 160.49 | 160.90 | 159.80 | 160.78 | 4,962,013 | +0.42(+0.26%) |
Mar 13, 2019 | 162.22 | 162.70 | 160.31 | 160.37 | 5,114,683 | -1.33(-0.82%) |
Mar 12, 2019 | 161.19 | 161.93 | 160.23 | 161.69 | 4,297,012 | +1.37(+0.86%) |
Mar 11, 2019 | 159.94 | 160.99 | 159.23 | 160.32 | 4,398,612 | +1.06(+0.67%) |
Mar 08, 2019 | 159.49 | 159.86 | 157.76 | 159.26 | 4,400,483 | -1.12(-0.70%) |
Mar 07, 2019 | 162.04 | 162.24 | 159.57 | 160.38 | 4,690,476 | -1.71(-1.05%) |
Mar 06, 2019 | 162.16 | 162.55 | 161.55 | 162.09 | 5,073,142 | +0.40(+0.24%) |
Mar 05, 2019 | 161.90 | 162.68 | 161.03 | 161.69 | 3,986,175 | +0.17(+0.10%) |
Mar 04, 2019 | 163.63 | 163.66 | 160.02 | 161.53 | 5,742,723 | -1.19(-0.73%) |