Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 147.65 | 148.68 | 145.99 | 147.28 | 27,242,556 | -1.79(-1.20%) |
May 30, 2019 | 150.34 | 151.34 | 148.26 | 149.07 | 17,551,698 | -1.15(-0.76%) |
May 29, 2019 | 151.54 | 152.33 | 148.71 | 150.21 | 30,473,596 | -2.55(-1.67%) |
May 28, 2019 | 154.32 | 154.99 | 151.19 | 152.76 | 39,120,556 | -0.19(-0.12%) |
May 24, 2019 | 155.53 | 156.33 | 152.84 | 152.94 | 21,415,260 | -0.99(-0.64%) |
May 23, 2019 | 153.39 | 156.38 | 152.36 | 153.93 | 27,167,462 | -2.79(-1.78%) |
May 22, 2019 | 160.26 | 160.66 | 155.97 | 156.72 | 26,168,016 | -4.54(-2.81%) |
May 21, 2019 | 161.00 | 163.39 | 160.36 | 161.26 | 22,299,936 | +2.74(+1.73%) |
May 20, 2019 | 162.26 | 162.39 | 157.90 | 158.52 | 33,844,204 | -8.80(-5.26%) |
May 17, 2019 | 169.41 | 170.00 | 166.25 | 167.32 | 22,842,288 | -5.92(-3.42%) |
May 16, 2019 | 175.82 | 175.89 | 172.43 | 173.24 | 20,838,326 | -2.00(-1.14%) |
May 15, 2019 | 174.71 | 177.85 | 171.02 | 175.24 | 38,101,104 | +2.72(+1.58%) |
May 14, 2019 | 170.46 | 172.83 | 169.21 | 172.52 | 18,085,812 | +4.77(+2.84%) |
May 13, 2019 | 167.54 | 170.18 | 166.54 | 167.75 | 22,621,420 | -7.88(-4.49%) |
May 10, 2019 | 177.79 | 178.39 | 171.79 | 175.64 | 19,242,134 | -1.03(-0.58%) |
May 09, 2019 | 173.10 | 178.30 | 170.77 | 176.66 | 23,023,508 | -0.54(-0.31%) |
May 08, 2019 | 178.55 | 180.77 | 176.21 | 177.21 | 16,828,044 | -1.81(-1.01%) |
May 07, 2019 | 183.58 | 183.98 | 177.25 | 179.02 | 22,955,086 | -6.72(-3.62%) |
May 06, 2019 | 182.71 | 186.49 | 182.38 | 185.74 | 24,246,214 | -6.88(-3.57%) |
May 03, 2019 | 189.34 | 193.12 | 189.34 | 192.62 | 14,716,302 | +4.76(+2.53%) |
May 02, 2019 | 186.91 | 190.14 | 184.17 | 187.87 | 11,615,057 | +1.07(+0.57%) |
May 01, 2019 | 184.27 | 190.64 | 183.41 | 186.80 | 17,637,724 | +3.69(+2.02%) |
Apr 30, 2019 | 183.83 | 185.75 | 181.38 | 183.11 | 15,278,583 | -1.35(-0.73%) |
Apr 29, 2019 | 184.93 | 185.51 | 183.30 | 184.46 | 8,776,422 | -0.15(-0.08%) |
Apr 26, 2019 | 185.39 | 186.24 | 183.05 | 184.61 | 9,547,745 | -0.78(-0.42%) |
Apr 25, 2019 | 182.78 | 185.63 | 181.52 | 185.39 | 10,465,267 | +2.18(+1.19%) |
Apr 24, 2019 | 184.28 | 184.42 | 182.13 | 183.21 | 9,202,621 | -1.60(-0.87%) |
Apr 23, 2019 | 183.53 | 185.65 | 182.98 | 184.81 | 11,560,037 | +1.89(+1.03%) |
Apr 22, 2019 | 182.05 | 184.00 | 181.18 | 182.92 | 8,793,362 | -1.54(-0.83%) |
Apr 18, 2019 | 183.94 | 184.80 | 182.93 | 184.46 | 7,988,360 | -0.53(-0.29%) |
Apr 17, 2019 | 184.85 | 185.70 | 183.32 | 184.99 | 11,768,936 | +1.68(+0.91%) |
Apr 16, 2019 | 183.09 | 183.33 | 180.97 | 183.32 | 12,354,121 | +2.67(+1.48%) |
Apr 15, 2019 | 185.57 | 185.67 | 180.14 | 180.64 | 14,811,315 | -5.76(-3.09%) |
Apr 12, 2019 | 185.22 | 187.27 | 184.66 | 186.40 | 12,769,378 | +3.88(+2.12%) |
Apr 11, 2019 | 182.69 | 183.59 | 181.31 | 182.53 | 9,018,935 | -1.19(-0.65%) |
Apr 10, 2019 | 184.21 | 184.91 | 181.56 | 183.72 | 10,796,290 | -0.99(-0.53%) |
Apr 09, 2019 | 184.02 | 185.40 | 183.69 | 184.71 | 11,732,639 | +0.68(+0.37%) |
Apr 08, 2019 | 181.75 | 185.33 | 181.57 | 184.03 | 14,918,988 | +1.14(+0.62%) |
Apr 05, 2019 | 180.09 | 183.04 | 179.59 | 182.89 | 18,956,446 | +4.22(+2.36%) |
Apr 04, 2019 | 175.04 | 179.55 | 174.54 | 178.67 | 17,228,404 | +2.71(+1.54%) |
Apr 03, 2019 | 177.13 | 178.30 | 174.41 | 175.96 | 27,176,106 | -3.37(-1.88%) |
Apr 02, 2019 | 179.05 | 181.13 | 178.55 | 179.33 | 8,109,196 | +0.84(+0.47%) |
Apr 01, 2019 | 182.63 | 183.10 | 178.49 | 178.49 | 12,882,437 | -1.54(-0.85%) |
Mar 29, 2019 | 178.33 | 180.18 | 176.63 | 180.03 | 14,036,992 | +4.66(+2.66%) |
Mar 28, 2019 | 175.12 | 176.16 | 173.64 | 175.37 | 7,327,008 | +0.69(+0.40%) |
Mar 27, 2019 | 175.34 | 177.44 | 174.56 | 174.68 | 8,479,126 | -1.04(-0.59%) |
Mar 26, 2019 | 177.32 | 178.25 | 174.75 | 175.72 | 8,002,140 | -0.68(-0.39%) |
Mar 25, 2019 | 172.02 | 176.53 | 171.79 | 176.40 | 7,609,266 | +2.48(+1.42%) |
Mar 22, 2019 | 177.38 | 178.09 | 173.01 | 173.92 | 11,845,523 | -5.17(-2.89%) |
Mar 21, 2019 | 176.58 | 179.32 | 176.15 | 179.09 | 9,874,486 | +0.22(+0.12%) |
Mar 20, 2019 | 178.54 | 179.54 | 176.06 | 178.88 | 16,111,062 | -0.85(-0.47%) |
Mar 19, 2019 | 179.22 | 180.93 | 178.45 | 179.72 | 10,370,965 | +0.31(+0.17%) |
Mar 18, 2019 | 179.52 | 180.46 | 178.36 | 179.42 | 7,951,594 | +0.85(+0.47%) |
Mar 15, 2019 | 178.26 | 179.04 | 177.28 | 178.57 | 10,989,772 | +0.60(+0.34%) |
Mar 14, 2019 | 176.69 | 178.42 | 175.65 | 177.97 | 9,392,530 | -0.34(-0.19%) |
Mar 13, 2019 | 178.33 | 180.12 | 176.88 | 178.30 | 8,984,752 | +0.07(+0.04%) |
Mar 12, 2019 | 179.62 | 179.76 | 177.13 | 178.23 | 8,774,399 | +0.22(+0.12%) |
Mar 11, 2019 | 175.47 | 179.31 | 175.22 | 178.02 | 13,946,054 | +5.31(+3.07%) |
Mar 08, 2019 | 169.29 | 173.02 | 169.29 | 172.71 | 14,871,460 | -2.26(-1.29%) |
Mar 07, 2019 | 178.51 | 179.39 | 174.39 | 174.97 | 16,687,399 | -6.76(-3.72%) |
Mar 06, 2019 | 181.93 | 183.13 | 180.59 | 181.73 | 10,136,460 | -0.82(-0.45%) |
Mar 05, 2019 | 184.46 | 185.59 | 182.55 | 182.55 | 11,651,699 | -2.22(-1.20%) |
Mar 04, 2019 | 183.53 | 184.85 | 182.01 | 184.77 | 14,937,768 | +3.32(+1.83%) |