Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 180.09 | 180.35 | 176.97 | 177.28 | 15,242,656 | -5.53(-3.03%) |
May 30, 2019 | 182.89 | 183.29 | 180.70 | 182.82 | 8,579,835 | +0.82(+0.45%) |
May 29, 2019 | 183.31 | 184.36 | 181.16 | 182.00 | 12,808,628 | -2.12(-1.15%) |
May 28, 2019 | 181.35 | 184.51 | 181.26 | 184.12 | 14,852,395 | +3.25(+1.80%) |
May 24, 2019 | 182.14 | 183.44 | 180.64 | 180.87 | 8,817,045 | +0.19(+0.11%) |
May 23, 2019 | 182.23 | 183.71 | 179.48 | 180.68 | 12,781,411 | -4.45(-2.40%) |
May 22, 2019 | 184.53 | 186.54 | 183.41 | 185.12 | 9,217,626 | +0.50(+0.27%) |
May 21, 2019 | 184.37 | 185.50 | 183.69 | 184.62 | 7,508,160 | +1.32(+0.72%) |
May 20, 2019 | 181.69 | 184.03 | 181.18 | 183.31 | 10,358,652 | -1.80(-0.97%) |
May 17, 2019 | 184.64 | 187.38 | 184.09 | 185.10 | 10,496,425 | -1.69(-0.90%) |
May 16, 2019 | 184.85 | 188.38 | 184.85 | 186.79 | 12,964,286 | +0.72(+0.39%) |
May 15, 2019 | 180.23 | 187.08 | 179.83 | 186.07 | 16,763,080 | +5.53(+3.07%) |
May 14, 2019 | 182.33 | 183.30 | 177.91 | 180.54 | 17,618,032 | -0.81(-0.45%) |
May 13, 2019 | 183.31 | 185.23 | 180.65 | 181.35 | 16,811,806 | -6.79(-3.61%) |
May 10, 2019 | 188.05 | 189.80 | 184.39 | 188.14 | 12,591,846 | -0.31(-0.16%) |
May 09, 2019 | 187.00 | 189.57 | 186.06 | 188.45 | 12,974,173 | -0.89(-0.47%) |
May 08, 2019 | 189.19 | 190.52 | 188.35 | 189.34 | 12,516,536 | -0.51(-0.27%) |
May 07, 2019 | 192.34 | 192.70 | 187.65 | 189.85 | 16,263,955 | -3.83(-1.98%) |
May 06, 2019 | 191.04 | 194.07 | 190.35 | 193.68 | 14,005,205 | -1.59(-0.81%) |
May 03, 2019 | 194.17 | 195.95 | 193.50 | 195.26 | 14,590,865 | +2.94(+1.53%) |
May 02, 2019 | 192.79 | 193.79 | 189.55 | 192.33 | 13,219,527 | -0.50(-0.26%) |
May 01, 2019 | 194.57 | 195.97 | 192.81 | 192.82 | 16,001,123 | -0.37(-0.19%) |
Apr 30, 2019 | 193.98 | 197.18 | 192.08 | 193.19 | 23,506,218 | -1.38(-0.71%) |
Apr 29, 2019 | 190.75 | 195.20 | 190.45 | 194.57 | 19,654,440 | +3.29(+1.72%) |
Apr 26, 2019 | 192.30 | 192.70 | 188.89 | 191.29 | 22,098,422 | -1.77(-0.92%) |
Apr 25, 2019 | 196.77 | 198.27 | 191.92 | 193.06 | 54,198,188 | +10.67(+5.85%) |
Apr 24, 2019 | 184.29 | 184.94 | 181.46 | 182.39 | 37,075,796 | -1.20(-0.65%) |
Apr 23, 2019 | 182.55 | 184.03 | 181.29 | 183.59 | 19,959,182 | +2.34(+1.29%) |
Apr 22, 2019 | 178.06 | 181.47 | 178.06 | 181.25 | 13,383,588 | +3.16(+1.77%) |
Apr 18, 2019 | 178.61 | 178.69 | 177.15 | 178.09 | 11,667,967 | -0.50(-0.28%) |
Apr 17, 2019 | 179.41 | 180.55 | 178.17 | 178.59 | 9,552,362 | -0.09(-0.05%) |
Apr 16, 2019 | 178.81 | 179.98 | 178.11 | 178.68 | 11,213,149 | -0.78(-0.43%) |
Apr 15, 2019 | 178.31 | 180.31 | 176.68 | 179.46 | 10,844,032 | +0.55(+0.31%) |
Apr 12, 2019 | 177.81 | 179.44 | 177.76 | 178.91 | 12,342,882 | +1.59(+0.90%) |
Apr 11, 2019 | 178.05 | 178.21 | 176.81 | 177.32 | 8,066,457 | -0.31(-0.17%) |
Apr 10, 2019 | 177.99 | 178.60 | 176.35 | 177.63 | 11,704,686 | +0.24(+0.14%) |
Apr 09, 2019 | 175.43 | 179.00 | 175.36 | 177.39 | 19,768,724 | +2.57(+1.47%) |
Apr 08, 2019 | 175.02 | 175.31 | 174.04 | 174.82 | 7,301,943 | -0.71(-0.40%) |
Apr 05, 2019 | 176.69 | 176.81 | 174.91 | 175.53 | 9,604,279 | -0.30(-0.17%) |
Apr 04, 2019 | 175.83 | 177.81 | 175.34 | 175.83 | 17,861,456 | +2.48(+1.43%) |
Apr 03, 2019 | 174.31 | 177.77 | 172.77 | 173.36 | 27,615,854 | -0.66(-0.38%) |
Apr 02, 2019 | 169.96 | 174.72 | 169.37 | 174.01 | 23,967,388 | +5.49(+3.26%) |
Apr 01, 2019 | 167.65 | 168.72 | 167.10 | 168.52 | 10,628,522 | +2.01(+1.21%) |
Mar 29, 2019 | 166.21 | 167.01 | 164.63 | 166.51 | 13,469,676 | +1.04(+0.63%) |
Mar 28, 2019 | 164.40 | 166.54 | 163.16 | 165.47 | 10,695,274 | -0.22(-0.13%) |
Mar 27, 2019 | 167.67 | 168.76 | 164.62 | 165.69 | 10,626,018 | -1.73(-1.03%) |
Mar 26, 2019 | 167.17 | 169.27 | 166.17 | 167.42 | 15,451,238 | +1.31(+0.79%) |
Mar 25, 2019 | 162.83 | 166.36 | 161.83 | 166.11 | 12,636,780 | +1.95(+1.19%) |
Mar 22, 2019 | 165.47 | 167.24 | 163.92 | 164.17 | 16,406,489 | -1.74(-1.05%) |
Mar 21, 2019 | 164.72 | 166.21 | 163.58 | 165.90 | 16,236,265 | +0.64(+0.39%) |
Mar 20, 2019 | 161.33 | 165.94 | 161.07 | 165.26 | 20,224,184 | +3.87(+2.40%) |
Mar 19, 2019 | 161.31 | 163.65 | 160.65 | 161.40 | 25,631,344 | +1.10(+0.69%) |
Mar 18, 2019 | 163.40 | 163.73 | 159.11 | 160.30 | 35,165,000 | -5.50(-3.32%) |
Mar 15, 2019 | 166.98 | 167.40 | 162.34 | 165.80 | 37,165,392 | -4.19(-2.46%) |
Mar 14, 2019 | 169.58 | 170.97 | 167.98 | 169.99 | 18,030,712 | -3.20(-1.85%) |
Mar 13, 2019 | 172.14 | 173.85 | 171.94 | 173.19 | 11,814,707 | +1.45(+0.84%) |
Mar 12, 2019 | 171.91 | 173.62 | 171.04 | 171.74 | 12,156,191 | -0.15(-0.09%) |
Mar 11, 2019 | 171.42 | 174.12 | 171.40 | 171.89 | 18,892,568 | +2.47(+1.46%) |
Mar 08, 2019 | 166.02 | 169.44 | 165.79 | 169.42 | 13,198,789 | +0.47(+0.28%) |
Mar 07, 2019 | 171.32 | 171.56 | 167.43 | 168.95 | 18,305,684 | -3.38(-1.96%) |
Mar 06, 2019 | 172.72 | 173.39 | 171.09 | 172.33 | 21,537,396 | +1.25(+0.73%) |
Mar 05, 2019 | 167.19 | 171.70 | 166.37 | 171.08 | 27,065,320 | +3.88(+2.32%) |
Mar 04, 2019 | 163.73 | 167.32 | 163.66 | 167.19 | 18,892,686 | +5.09(+3.14%) |