Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 162.63 | 164.77 | 159.16 | 163.97 | 6,728,028 | -10.07(-5.79%) |
May 30, 2019 | 175.53 | 177.18 | 172.93 | 174.05 | 1,163,916 | -1.50(-0.85%) |
May 29, 2019 | 179.87 | 179.87 | 174.32 | 175.54 | 1,578,618 | -4.96(-2.75%) |
May 28, 2019 | 184.32 | 184.56 | 179.67 | 180.51 | 3,453,762 | -4.13(-2.23%) |
May 24, 2019 | 188.18 | 188.64 | 182.39 | 184.63 | 2,685,163 | -7.00(-3.65%) |
May 23, 2019 | 189.69 | 191.90 | 189.33 | 191.63 | 944,022 | +1.15(+0.60%) |
May 22, 2019 | 190.04 | 190.90 | 188.69 | 190.48 | 931,674 | -0.03(-0.01%) |
May 21, 2019 | 190.54 | 192.16 | 188.58 | 190.50 | 1,900,072 | +1.81(+0.96%) |
May 20, 2019 | 190.12 | 190.81 | 188.36 | 188.69 | 1,142,850 | -1.62(-0.85%) |
May 17, 2019 | 190.59 | 192.99 | 190.29 | 190.31 | 961,377 | -1.87(-0.97%) |
May 16, 2019 | 190.55 | 192.86 | 189.69 | 192.18 | 939,419 | +1.68(+0.88%) |
May 15, 2019 | 189.54 | 193.10 | 189.22 | 190.50 | 1,472,879 | -0.32(-0.17%) |
May 14, 2019 | 187.72 | 192.60 | 187.22 | 190.81 | 1,293,572 | +3.97(+2.12%) |
May 13, 2019 | 185.93 | 187.41 | 184.95 | 186.84 | 1,420,755 | -2.02(-1.07%) |
May 10, 2019 | 186.84 | 189.59 | 185.18 | 188.86 | 1,739,927 | +1.25(+0.66%) |
May 09, 2019 | 190.65 | 191.97 | 187.55 | 187.62 | 1,972,935 | -4.23(-2.20%) |
May 08, 2019 | 191.81 | 193.31 | 191.44 | 191.84 | 908,095 | -0.63(-0.33%) |
May 07, 2019 | 193.64 | 194.11 | 191.43 | 192.47 | 1,325,901 | -2.35(-1.21%) |
May 06, 2019 | 192.85 | 195.65 | 192.59 | 194.82 | 1,259,833 | -0.92(-0.47%) |
May 03, 2019 | 194.56 | 196.35 | 194.25 | 195.74 | 1,203,117 | +2.11(+1.09%) |
May 02, 2019 | 195.50 | 196.01 | 192.28 | 193.63 | 1,694,925 | -2.75(-1.40%) |
May 01, 2019 | 195.93 | 197.87 | 195.56 | 196.38 | 946,900 | +0.39(+0.20%) |
Apr 30, 2019 | 196.39 | 197.01 | 194.36 | 195.99 | 1,655,259 | -0.81(-0.41%) |
Apr 29, 2019 | 196.63 | 197.54 | 195.07 | 196.80 | 1,164,695 | +0.35(+0.18%) |
Apr 26, 2019 | 197.22 | 198.48 | 195.83 | 196.44 | 1,435,857 | +0.00(+0.00%) |
Apr 25, 2019 | 193.34 | 198.59 | 193.34 | 196.44 | 2,052,833 | +1.87(+0.96%) |
Apr 24, 2019 | 192.73 | 194.83 | 192.50 | 194.57 | 1,800,245 | +2.46(+1.28%) |
Apr 23, 2019 | 191.51 | 193.70 | 189.75 | 192.11 | 2,437,166 | +1.87(+0.98%) |
Apr 22, 2019 | 183.82 | 190.51 | 183.57 | 190.24 | 2,372,662 | +6.17(+3.35%) |
Apr 18, 2019 | 179.02 | 185.07 | 179.02 | 184.07 | 3,111,906 | +6.69(+3.77%) |
Apr 17, 2019 | 176.81 | 178.58 | 175.79 | 177.39 | 1,171,416 | +1.45(+0.83%) |
Apr 16, 2019 | 176.86 | 177.28 | 175.51 | 175.94 | 2,187,473 | -0.84(-0.48%) |
Apr 15, 2019 | 176.56 | 176.85 | 175.30 | 176.78 | 1,563,588 | +0.36(+0.20%) |
Apr 12, 2019 | 177.96 | 178.26 | 176.14 | 176.42 | 1,024,486 | -0.59(-0.34%) |
Apr 11, 2019 | 175.95 | 177.41 | 175.10 | 177.01 | 1,995,103 | +0.99(+0.56%) |
Apr 10, 2019 | 176.85 | 177.41 | 174.66 | 176.02 | 1,511,006 | -0.73(-0.41%) |
Apr 09, 2019 | 177.17 | 178.08 | 175.52 | 176.75 | 2,071,330 | -1.34(-0.75%) |
Apr 08, 2019 | 178.24 | 178.39 | 176.44 | 178.09 | 3,095,463 | -0.89(-0.50%) |
Apr 05, 2019 | 177.31 | 179.36 | 175.15 | 178.98 | 5,011,083 | +1.71(+0.97%) |
Apr 04, 2019 | 165.29 | 178.88 | 164.93 | 177.27 | 8,336,495 | +10.89(+6.54%) |
Apr 03, 2019 | 164.13 | 166.45 | 163.71 | 166.38 | 2,852,190 | +2.76(+1.69%) |
Apr 02, 2019 | 165.05 | 165.38 | 162.50 | 163.62 | 2,416,572 | -0.81(-0.50%) |
Apr 01, 2019 | 163.81 | 165.36 | 161.59 | 164.44 | 3,141,106 | +2.09(+1.29%) |
Mar 29, 2019 | 160.16 | 163.39 | 159.96 | 162.34 | 2,369,300 | +2.62(+1.64%) |
Mar 28, 2019 | 157.64 | 159.74 | 157.31 | 159.72 | 1,264,575 | +2.20(+1.40%) |
Mar 27, 2019 | 157.62 | 159.16 | 156.89 | 157.52 | 1,314,808 | -1.47(-0.93%) |
Mar 26, 2019 | 156.06 | 159.14 | 155.81 | 158.99 | 2,242,864 | +3.40(+2.18%) |
Mar 25, 2019 | 156.15 | 156.62 | 154.40 | 155.59 | 1,494,830 | -1.38(-0.88%) |
Mar 22, 2019 | 155.94 | 157.80 | 155.11 | 156.97 | 1,677,345 | +0.13(+0.08%) |
Mar 21, 2019 | 152.06 | 156.95 | 152.01 | 156.84 | 1,752,344 | +4.44(+2.91%) |
Mar 20, 2019 | 154.94 | 155.19 | 151.41 | 152.41 | 3,040,968 | -2.53(-1.63%) |
Mar 19, 2019 | 158.53 | 158.55 | 153.71 | 154.94 | 2,362,096 | -3.47(-2.19%) |
Mar 18, 2019 | 158.41 | 158.69 | 157.69 | 158.41 | 924,863 | +0.58(+0.37%) |
Mar 15, 2019 | 158.78 | 160.01 | 157.22 | 157.82 | 2,897,311 | -0.15(-0.09%) |
Mar 14, 2019 | 157.87 | 158.60 | 156.77 | 157.97 | 1,339,184 | -0.05(-0.03%) |
Mar 13, 2019 | 157.25 | 159.17 | 157.14 | 158.02 | 1,489,631 | +1.71(+1.10%) |
Mar 12, 2019 | 156.06 | 156.90 | 155.42 | 156.31 | 1,076,787 | +0.45(+0.29%) |
Mar 11, 2019 | 154.69 | 156.26 | 154.12 | 155.86 | 1,126,957 | +1.98(+1.29%) |
Mar 08, 2019 | 154.49 | 155.43 | 153.07 | 153.88 | 1,238,001 | -1.34(-0.86%) |
Mar 07, 2019 | 155.97 | 157.01 | 154.03 | 155.22 | 1,723,306 | +1.46(+0.95%) |
Mar 06, 2019 | 155.19 | 156.40 | 153.44 | 153.76 | 1,395,869 | -1.31(-0.84%) |
Mar 05, 2019 | 157.61 | 157.61 | 154.72 | 155.06 | 2,809,845 | -2.93(-1.85%) |
Mar 04, 2019 | 159.79 | 159.99 | 156.53 | 157.99 | 1,974,471 | -1.21(-0.76%) |