Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 176.18 | 177.00 | 175.30 | 175.59 | 273,000 | -3.38(-1.89%) |
May 30, 2019 | 179.16 | 180.36 | 177.87 | 178.97 | 162,251 | +0.09(+0.05%) |
May 29, 2019 | 179.25 | 180.00 | 178.04 | 178.88 | 260,426 | -1.34(-0.74%) |
May 28, 2019 | 182.00 | 182.92 | 180.22 | 180.22 | 397,943 | -2.42(-1.33%) |
May 24, 2019 | 184.02 | 184.54 | 181.39 | 182.64 | 126,500 | -0.56(-0.31%) |
May 23, 2019 | 184.15 | 184.15 | 181.64 | 183.20 | 501,458 | -3.03(-1.63%) |
May 22, 2019 | 188.76 | 189.03 | 185.75 | 186.23 | 245,164 | -3.11(-1.64%) |
May 21, 2019 | 189.61 | 190.42 | 189.10 | 189.34 | 255,638 | +0.82(+0.43%) |
May 20, 2019 | 187.92 | 189.30 | 187.34 | 188.52 | 209,198 | -0.52(-0.28%) |
May 17, 2019 | 189.11 | 191.31 | 188.67 | 189.04 | 117,000 | -1.88(-0.98%) |
May 16, 2019 | 189.36 | 191.84 | 188.62 | 190.92 | 159,642 | +2.33(+1.24%) |
May 15, 2019 | 186.80 | 189.05 | 186.07 | 188.59 | 172,153 | +0.37(+0.20%) |
May 14, 2019 | 186.18 | 189.48 | 186.18 | 188.22 | 146,949 | +2.70(+1.46%) |
May 13, 2019 | 187.11 | 187.30 | 184.19 | 185.52 | 225,010 | -5.28(-2.77%) |
May 10, 2019 | 190.08 | 191.54 | 186.76 | 190.80 | 95,800 | -0.53(-0.28%) |
May 09, 2019 | 190.50 | 191.60 | 188.80 | 191.33 | 128,825 | -0.15(-0.08%) |
May 08, 2019 | 191.53 | 193.62 | 191.46 | 191.48 | 337,142 | -0.54(-0.28%) |
May 07, 2019 | 194.25 | 194.25 | 190.03 | 192.02 | 599,962 | -4.19(-2.14%) |
May 06, 2019 | 193.39 | 196.76 | 193.00 | 196.21 | 97,903 | -1.04(-0.53%) |
May 03, 2019 | 195.26 | 197.66 | 195.26 | 197.25 | 138,500 | +3.15(+1.62%) |
May 02, 2019 | 191.57 | 194.89 | 191.35 | 194.10 | 324,046 | +2.38(+1.24%) |
May 01, 2019 | 194.71 | 195.01 | 191.63 | 191.72 | 760,605 | -3.31(-1.70%) |
Apr 30, 2019 | 194.10 | 195.64 | 192.63 | 195.03 | 86,906 | +0.72(+0.37%) |
Apr 29, 2019 | 195.57 | 195.57 | 193.75 | 194.31 | 162,181 | -1.30(-0.66%) |
Apr 26, 2019 | 194.95 | 195.86 | 194.02 | 195.61 | 145,000 | +0.69(+0.35%) |
Apr 25, 2019 | 198.37 | 198.49 | 194.76 | 194.92 | 249,874 | -4.61(-2.31%) |
Apr 24, 2019 | 198.17 | 200.42 | 198.17 | 199.53 | 81,061 | +1.68(+0.85%) |
Apr 23, 2019 | 197.45 | 198.27 | 196.96 | 197.85 | 78,338 | +0.44(+0.22%) |
Apr 22, 2019 | 197.69 | 197.98 | 196.44 | 197.41 | 56,724 | -0.16(-0.08%) |
Apr 18, 2019 | 197.50 | 198.65 | 197.07 | 197.57 | 147,500 | +0.98(+0.50%) |
Apr 17, 2019 | 197.76 | 197.97 | 195.89 | 196.59 | 214,243 | +1.88(+0.97%) |
Apr 16, 2019 | 194.39 | 195.01 | 193.24 | 194.71 | 142,764 | +0.11(+0.06%) |
Apr 15, 2019 | 196.44 | 196.45 | 194.35 | 194.60 | 134,865 | -1.76(-0.90%) |
Apr 12, 2019 | 195.00 | 196.36 | 194.82 | 196.36 | 162,100 | +2.38(+1.23%) |
Apr 11, 2019 | 192.91 | 194.32 | 192.80 | 193.98 | 280,539 | +1.57(+0.82%) |
Apr 10, 2019 | 191.82 | 192.72 | 190.58 | 192.41 | 300,408 | +0.99(+0.52%) |
Apr 09, 2019 | 192.05 | 192.19 | 190.86 | 191.42 | 247,299 | -1.84(-0.95%) |
Apr 08, 2019 | 191.89 | 193.41 | 191.89 | 193.26 | 190,176 | +0.26(+0.13%) |
Apr 05, 2019 | 192.55 | 193.78 | 192.13 | 193.00 | 125,400 | +0.81(+0.42%) |
Apr 04, 2019 | 191.40 | 193.14 | 191.10 | 192.19 | 253,517 | +0.79(+0.41%) |
Apr 03, 2019 | 191.51 | 193.59 | 190.99 | 191.40 | 124,953 | +0.19(+0.10%) |
Apr 02, 2019 | 192.07 | 192.40 | 190.81 | 191.21 | 359,584 | -0.22(-0.11%) |
Apr 01, 2019 | 189.24 | 191.72 | 187.92 | 191.43 | 271,966 | +4.17(+2.23%) |
Mar 29, 2019 | 186.50 | 188.17 | 186.50 | 187.26 | 219,600 | +1.65(+0.89%) |
Mar 28, 2019 | 183.82 | 185.80 | 183.73 | 185.61 | 490,171 | +2.16(+1.18%) |
Mar 27, 2019 | 181.87 | 184.01 | 181.82 | 183.45 | 725,627 | +1.67(+0.92%) |
Mar 26, 2019 | 181.29 | 182.07 | 180.39 | 181.78 | 270,641 | +1.89(+1.05%) |
Mar 25, 2019 | 180.53 | 182.12 | 179.55 | 179.89 | 1,225,904 | -0.91(-0.50%) |
Mar 22, 2019 | 183.72 | 183.94 | 180.69 | 180.80 | 1,024,700 | -4.28(-2.31%) |
Mar 21, 2019 | 181.85 | 185.41 | 181.85 | 185.08 | 443,955 | +2.57(+1.41%) |
Mar 20, 2019 | 183.19 | 183.92 | 181.13 | 182.51 | 361,031 | -3.01(-1.62%) |
Mar 19, 2019 | 188.77 | 188.86 | 185.01 | 185.52 | 603,561 | -2.41(-1.28%) |
Mar 18, 2019 | 186.18 | 187.98 | 185.52 | 187.93 | 444,402 | +1.62(+0.87%) |
Mar 15, 2019 | 187.15 | 187.88 | 185.81 | 186.31 | 388,900 | -0.34(-0.18%) |
Mar 14, 2019 | 187.10 | 187.38 | 185.65 | 186.65 | 273,303 | -0.48(-0.26%) |
Mar 13, 2019 | 185.39 | 188.39 | 185.39 | 187.13 | 306,688 | +1.90(+1.03%) |
Mar 12, 2019 | 186.60 | 186.60 | 184.54 | 185.23 | 275,556 | -0.90(-0.48%) |
Mar 11, 2019 | 182.08 | 186.16 | 182.04 | 186.13 | 493,382 | +3.48(+1.91%) |
Mar 08, 2019 | 181.85 | 182.69 | 180.45 | 182.65 | 1,002,100 | -0.68(-0.37%) |
Mar 07, 2019 | 184.94 | 184.94 | 182.38 | 183.33 | 463,392 | -1.76(-0.95%) |
Mar 06, 2019 | 186.59 | 186.59 | 184.82 | 185.09 | 222,796 | -0.99(-0.53%) |
Mar 05, 2019 | 187.70 | 187.91 | 186.01 | 186.08 | 264,047 | -1.52(-0.81%) |
Mar 04, 2019 | 189.56 | 190.53 | 186.40 | 187.60 | 306,806 | -1.20(-0.64%) |