Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 164.48 | 166.00 | 162.82 | 162.89 | 1,690,115 | -3.74(-2.25%) |
May 30, 2019 | 166.01 | 169.97 | 165.61 | 166.63 | 1,353,818 | +0.95(+0.57%) |
May 29, 2019 | 165.24 | 166.43 | 162.98 | 165.68 | 2,750,798 | -1.23(-0.74%) |
May 28, 2019 | 171.22 | 171.65 | 166.66 | 166.91 | 2,736,310 | -2.78(-1.64%) |
May 24, 2019 | 174.25 | 175.37 | 169.51 | 169.69 | 2,292,005 | -3.31(-1.91%) |
May 23, 2019 | 171.47 | 173.41 | 170.04 | 173.00 | 1,982,509 | -1.61(-0.92%) |
May 22, 2019 | 172.94 | 175.88 | 172.72 | 174.62 | 1,213,945 | +0.25(+0.14%) |
May 21, 2019 | 174.09 | 175.95 | 173.04 | 174.37 | 2,177,492 | +3.54(+2.08%) |
May 20, 2019 | 175.98 | 176.92 | 170.48 | 170.82 | 3,477,187 | -10.31(-5.69%) |
May 17, 2019 | 180.13 | 186.58 | 180.05 | 181.13 | 2,619,909 | -0.28(-0.15%) |
May 16, 2019 | 179.15 | 183.29 | 177.87 | 181.41 | 1,888,231 | -0.95(-0.52%) |
May 15, 2019 | 178.33 | 184.62 | 177.86 | 182.36 | 1,724,351 | +2.84(+1.58%) |
May 14, 2019 | 177.68 | 181.04 | 176.76 | 179.53 | 1,742,835 | +3.86(+2.20%) |
May 13, 2019 | 178.46 | 179.12 | 174.40 | 175.66 | 3,061,919 | -8.96(-4.85%) |
May 10, 2019 | 183.86 | 186.11 | 180.91 | 184.62 | 1,882,634 | -0.68(-0.37%) |
May 09, 2019 | 182.85 | 186.55 | 180.08 | 185.30 | 2,078,467 | -1.01(-0.54%) |
May 08, 2019 | 185.18 | 188.16 | 183.86 | 186.31 | 1,666,776 | -0.22(-0.12%) |
May 07, 2019 | 187.41 | 188.36 | 181.78 | 186.52 | 3,145,062 | -4.29(-2.25%) |
May 06, 2019 | 186.89 | 191.50 | 185.41 | 190.81 | 1,375,320 | -3.02(-1.56%) |
May 03, 2019 | 193.47 | 194.80 | 192.34 | 193.84 | 1,348,169 | +0.88(+0.45%) |
May 02, 2019 | 190.27 | 193.46 | 189.75 | 192.96 | 1,436,425 | +2.69(+1.41%) |
May 01, 2019 | 194.08 | 195.01 | 190.21 | 190.27 | 1,218,609 | -3.24(-1.67%) |
Apr 30, 2019 | 192.39 | 194.79 | 191.51 | 193.51 | 1,719,766 | +1.22(+0.64%) |
Apr 29, 2019 | 192.86 | 193.79 | 190.66 | 192.29 | 1,723,323 | -0.25(-0.13%) |
Apr 26, 2019 | 189.38 | 193.29 | 186.21 | 192.54 | 3,071,407 | +1.22(+0.64%) |
Apr 25, 2019 | 189.38 | 195.44 | 188.91 | 191.32 | 5,100,288 | +8.99(+4.93%) |
Apr 24, 2019 | 182.05 | 186.56 | 181.53 | 182.32 | 2,787,863 | +0.62(+0.34%) |
Apr 23, 2019 | 181.91 | 183.07 | 180.42 | 181.71 | 2,195,869 | -0.41(-0.23%) |
Apr 22, 2019 | 183.12 | 183.55 | 180.13 | 182.12 | 1,261,746 | +0.42(+0.23%) |
Apr 18, 2019 | 183.53 | 184.04 | 181.42 | 181.70 | 1,511,210 | -1.42(-0.77%) |
Apr 17, 2019 | 184.10 | 184.69 | 181.25 | 183.12 | 1,765,520 | +1.56(+0.86%) |
Apr 16, 2019 | 181.45 | 183.67 | 180.86 | 181.56 | 1,662,642 | +1.69(+0.94%) |
Apr 15, 2019 | 180.40 | 180.40 | 177.20 | 179.87 | 1,521,445 | -1.19(-0.65%) |
Apr 12, 2019 | 181.08 | 182.19 | 179.55 | 181.06 | 1,245,478 | +2.58(+1.45%) |
Apr 11, 2019 | 178.47 | 180.49 | 177.72 | 178.47 | 1,280,149 | +0.44(+0.25%) |
Apr 10, 2019 | 177.06 | 178.75 | 175.94 | 178.03 | 1,554,837 | +0.35(+0.20%) |
Apr 09, 2019 | 178.95 | 179.07 | 176.48 | 177.68 | 1,858,270 | -2.91(-1.61%) |
Apr 08, 2019 | 180.61 | 181.56 | 178.50 | 180.59 | 1,836,468 | -1.46(-0.80%) |
Apr 05, 2019 | 180.25 | 182.65 | 179.12 | 182.05 | 2,301,117 | +3.84(+2.16%) |
Apr 04, 2019 | 176.87 | 180.81 | 176.61 | 178.21 | 2,296,825 | -0.48(-0.27%) |
Apr 03, 2019 | 175.04 | 180.12 | 173.73 | 178.69 | 3,477,006 | +6.79(+3.95%) |
Apr 02, 2019 | 172.65 | 173.34 | 170.74 | 171.90 | 1,459,737 | -0.41(-0.24%) |
Apr 01, 2019 | 169.79 | 172.59 | 169.27 | 172.31 | 1,945,088 | +5.31(+3.18%) |
Mar 29, 2019 | 165.84 | 167.72 | 165.20 | 167.00 | 1,696,868 | +3.11(+1.90%) |
Mar 28, 2019 | 165.84 | 166.98 | 162.43 | 163.89 | 1,785,315 | -1.83(-1.10%) |
Mar 27, 2019 | 168.08 | 168.67 | 165.22 | 165.72 | 1,489,223 | -2.25(-1.34%) |
Mar 26, 2019 | 167.68 | 170.44 | 166.99 | 167.97 | 1,768,571 | +0.90(+0.54%) |
Mar 25, 2019 | 167.02 | 168.67 | 165.06 | 167.07 | 1,349,396 | -0.34(-0.20%) |
Mar 22, 2019 | 170.08 | 172.06 | 166.97 | 167.41 | 2,363,289 | -4.06(-2.37%) |
Mar 21, 2019 | 163.99 | 174.07 | 163.99 | 171.47 | 3,326,221 | +7.52(+4.59%) |
Mar 20, 2019 | 167.15 | 168.56 | 162.88 | 163.95 | 2,215,247 | -3.37(-2.01%) |
Mar 19, 2019 | 168.18 | 170.09 | 166.98 | 167.31 | 2,238,542 | +0.23(+0.14%) |
Mar 18, 2019 | 168.58 | 170.02 | 165.51 | 167.08 | 2,193,330 | -2.03(-1.20%) |
Mar 15, 2019 | 168.14 | 174.28 | 167.22 | 169.11 | 6,603,214 | +5.43(+3.32%) |
Mar 14, 2019 | 158.55 | 165.44 | 158.55 | 163.68 | 3,907,985 | +5.68(+3.59%) |
Mar 13, 2019 | 160.51 | 160.51 | 157.63 | 158.00 | 2,325,536 | -1.53(-0.96%) |
Mar 12, 2019 | 160.28 | 160.60 | 158.46 | 159.53 | 1,763,654 | +0.05(+0.03%) |
Mar 11, 2019 | 157.28 | 160.48 | 157.18 | 159.49 | 2,188,819 | +2.95(+1.88%) |
Mar 08, 2019 | 152.71 | 157.08 | 151.69 | 156.54 | 2,096,419 | +1.55(+1.00%) |
Mar 07, 2019 | 156.24 | 156.27 | 152.89 | 154.99 | 2,638,844 | -1.88(-1.20%) |
Mar 06, 2019 | 160.87 | 161.27 | 155.94 | 156.87 | 3,248,953 | -4.03(-2.51%) |
Mar 05, 2019 | 164.08 | 164.37 | 159.71 | 160.91 | 2,773,602 | -3.92(-2.38%) |
Mar 04, 2019 | 164.44 | 167.16 | 163.71 | 164.83 | 2,457,032 | +0.94(+0.58%) |