Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 165.51 | 172.94 | 164.29 | 171.87 | 377,200 | -0.14(-0.08%) |
May 30, 2019 | 174.24 | 174.41 | 169.60 | 172.01 | 688,612 | -2.14(-1.23%) |
May 29, 2019 | 172.05 | 174.77 | 168.00 | 174.15 | 670,865 | -0.21(-0.12%) |
May 28, 2019 | 175.25 | 177.98 | 172.81 | 174.36 | 704,537 | -1.03(-0.59%) |
May 24, 2019 | 176.61 | 178.16 | 173.41 | 175.39 | 329,700 | +0.12(+0.07%) |
May 23, 2019 | 176.18 | 176.80 | 170.66 | 175.27 | 458,739 | -0.68(-0.39%) |
May 22, 2019 | 169.75 | 177.10 | 169.30 | 175.95 | 494,172 | +4.92(+2.88%) |
May 21, 2019 | 163.30 | 171.26 | 163.30 | 171.03 | 432,470 | +7.62(+4.66%) |
May 20, 2019 | 166.71 | 167.93 | 162.36 | 163.41 | 924,005 | -4.56(-2.71%) |
May 17, 2019 | 168.15 | 170.50 | 167.01 | 167.97 | 478,800 | -2.35(-1.38%) |
May 16, 2019 | 168.00 | 170.79 | 167.34 | 170.32 | 423,910 | +3.27(+1.96%) |
May 15, 2019 | 165.07 | 167.22 | 164.55 | 167.05 | 332,362 | +0.96(+0.58%) |
May 14, 2019 | 166.12 | 167.99 | 162.91 | 166.09 | 370,421 | +2.14(+1.31%) |
May 13, 2019 | 162.93 | 165.50 | 161.33 | 163.95 | 473,192 | -2.07(-1.25%) |
May 10, 2019 | 166.14 | 169.00 | 165.31 | 166.02 | 443,500 | -4.22(-2.48%) |
May 09, 2019 | 168.84 | 172.54 | 167.59 | 170.24 | 305,847 | -0.12(-0.07%) |
May 08, 2019 | 168.07 | 170.56 | 166.26 | 170.36 | 281,918 | +2.86(+1.71%) |
May 07, 2019 | 168.85 | 169.82 | 166.19 | 167.50 | 368,452 | -3.53(-2.06%) |
May 06, 2019 | 162.22 | 171.63 | 162.22 | 171.03 | 410,002 | +3.69(+2.21%) |
May 03, 2019 | 165.88 | 167.49 | 162.50 | 167.34 | 492,000 | +1.82(+1.10%) |
May 02, 2019 | 162.01 | 168.55 | 160.08 | 165.52 | 657,985 | -1.24(-0.74%) |
May 01, 2019 | 168.70 | 171.17 | 166.33 | 166.76 | 372,623 | -1.47(-0.87%) |
Apr 30, 2019 | 170.10 | 170.98 | 165.02 | 168.23 | 605,960 | -2.16(-1.27%) |
Apr 29, 2019 | 168.31 | 171.43 | 168.01 | 170.39 | 321,398 | +1.70(+1.01%) |
Apr 26, 2019 | 164.50 | 169.67 | 162.85 | 168.69 | 421,000 | +4.72(+2.88%) |
Apr 25, 2019 | 165.72 | 165.72 | 160.35 | 163.97 | 478,964 | -0.49(-0.30%) |
Apr 24, 2019 | 167.93 | 167.93 | 161.00 | 164.46 | 295,551 | -2.52(-1.51%) |
Apr 23, 2019 | 164.84 | 168.28 | 162.56 | 166.98 | 528,020 | +1.47(+0.89%) |
Apr 22, 2019 | 163.61 | 166.55 | 161.95 | 165.51 | 294,329 | +0.78(+0.47%) |
Apr 18, 2019 | 161.43 | 165.47 | 154.67 | 164.73 | 1,086,300 | +3.26(+2.02%) |
Apr 17, 2019 | 168.88 | 169.24 | 159.53 | 161.47 | 714,228 | -6.59(-3.92%) |
Apr 16, 2019 | 168.87 | 170.55 | 167.79 | 168.06 | 393,930 | +0.40(+0.24%) |
Apr 15, 2019 | 170.32 | 171.76 | 164.54 | 167.66 | 353,096 | -2.94(-1.72%) |
Apr 12, 2019 | 170.75 | 172.87 | 168.35 | 170.60 | 382,900 | +0.53(+0.31%) |
Apr 11, 2019 | 171.14 | 172.00 | 168.25 | 170.07 | 465,255 | -0.90(-0.53%) |
Apr 10, 2019 | 167.78 | 171.56 | 167.78 | 170.97 | 539,811 | +2.97(+1.77%) |
Apr 09, 2019 | 167.50 | 169.98 | 166.60 | 168.00 | 453,778 | -0.07(-0.04%) |
Apr 08, 2019 | 165.65 | 169.15 | 161.39 | 168.07 | 406,012 | +1.12(+0.67%) |
Apr 05, 2019 | 162.27 | 167.87 | 161.56 | 166.95 | 521,800 | +5.89(+3.66%) |
Apr 04, 2019 | 161.80 | 163.62 | 158.42 | 161.06 | 933,341 | -0.73(-0.45%) |
Apr 03, 2019 | 160.24 | 162.24 | 158.05 | 161.79 | 551,161 | +1.46(+0.91%) |
Apr 02, 2019 | 158.00 | 161.46 | 157.51 | 160.33 | 401,254 | +2.48(+1.57%) |
Apr 01, 2019 | 160.93 | 160.93 | 155.50 | 157.85 | 274,893 | -1.20(-0.75%) |
Mar 29, 2019 | 161.75 | 163.78 | 157.59 | 159.05 | 522,300 | -0.77(-0.48%) |
Mar 28, 2019 | 158.90 | 162.15 | 158.90 | 159.82 | 256,210 | +1.06(+0.67%) |
Mar 27, 2019 | 163.88 | 164.87 | 156.86 | 158.76 | 408,720 | -4.89(-2.99%) |
Mar 26, 2019 | 160.19 | 164.87 | 159.65 | 163.65 | 481,022 | +4.81(+3.03%) |
Mar 25, 2019 | 156.59 | 159.19 | 153.93 | 158.84 | 458,140 | +2.12(+1.35%) |
Mar 22, 2019 | 157.12 | 158.70 | 153.79 | 156.72 | 643,500 | -1.26(-0.80%) |
Mar 21, 2019 | 153.10 | 161.38 | 153.10 | 157.98 | 750,340 | +5.52(+3.62%) |
Mar 20, 2019 | 159.00 | 163.20 | 152.03 | 152.46 | 1,143,446 | -3.64(-2.33%) |
Mar 19, 2019 | 156.97 | 159.34 | 155.10 | 156.10 | 255,442 | -0.78(-0.50%) |
Mar 18, 2019 | 158.80 | 161.79 | 155.00 | 156.88 | 371,016 | -1.31(-0.83%) |
Mar 15, 2019 | 155.09 | 158.39 | 154.79 | 158.19 | 628,500 | +3.38(+2.18%) |
Mar 14, 2019 | 158.84 | 159.57 | 154.50 | 154.81 | 353,061 | -3.89(-2.45%) |
Mar 13, 2019 | 156.59 | 160.00 | 153.81 | 158.70 | 340,768 | +3.18(+2.04%) |
Mar 12, 2019 | 156.79 | 156.90 | 154.05 | 155.52 | 318,689 | -0.05(-0.03%) |
Mar 11, 2019 | 149.98 | 155.80 | 149.73 | 155.57 | 363,054 | +4.66(+3.09%) |
Mar 08, 2019 | 148.89 | 151.66 | 147.63 | 150.91 | 322,700 | +0.40(+0.27%) |
Mar 07, 2019 | 150.72 | 152.92 | 147.62 | 150.51 | 380,548 | +0.81(+0.54%) |
Mar 06, 2019 | 150.19 | 153.30 | 147.26 | 149.70 | 552,874 | -4.71(-3.05%) |
Mar 05, 2019 | 155.00 | 158.26 | 152.41 | 154.41 | 406,813 | -1.17(-0.75%) |
Mar 04, 2019 | 160.55 | 161.00 | 154.00 | 155.58 | 455,466 | -3.43(-2.16%) |