Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 163.28 | 165.43 | 159.79 | 164.63 | 6,701,270 | -10.11(-5.79%) |
May 30, 2019 | 176.24 | 177.89 | 173.62 | 174.74 | 1,159,287 | -1.50(-0.85%) |
May 29, 2019 | 180.59 | 180.59 | 175.01 | 176.24 | 1,572,340 | -4.98(-2.75%) |
May 28, 2019 | 185.06 | 185.29 | 180.39 | 181.23 | 3,440,026 | -4.14(-2.24%) |
May 24, 2019 | 188.93 | 189.39 | 183.12 | 185.37 | 2,674,484 | -7.03(-3.65%) |
May 23, 2019 | 190.45 | 192.67 | 190.09 | 192.39 | 940,267 | +1.16(+0.61%) |
May 22, 2019 | 190.80 | 191.66 | 189.44 | 191.24 | 927,968 | -0.03(-0.01%) |
May 21, 2019 | 191.30 | 192.93 | 189.33 | 191.26 | 1,892,515 | +1.82(+0.96%) |
May 20, 2019 | 190.88 | 191.57 | 189.11 | 189.45 | 1,138,304 | -1.62(-0.85%) |
May 17, 2019 | 191.35 | 193.76 | 191.05 | 191.07 | 957,554 | -1.88(-0.97%) |
May 16, 2019 | 191.31 | 193.63 | 190.44 | 192.94 | 935,683 | +1.69(+0.88%) |
May 15, 2019 | 190.29 | 193.87 | 189.98 | 191.26 | 1,467,021 | -0.32(-0.17%) |
May 14, 2019 | 188.47 | 193.37 | 187.97 | 191.57 | 1,288,427 | +3.98(+2.12%) |
May 13, 2019 | 186.68 | 188.16 | 185.69 | 187.59 | 1,415,104 | -2.03(-1.07%) |
May 10, 2019 | 187.59 | 190.34 | 185.92 | 189.61 | 1,733,007 | +1.25(+0.66%) |
May 09, 2019 | 191.41 | 192.74 | 188.30 | 188.36 | 1,965,088 | -4.25(-2.20%) |
May 08, 2019 | 192.58 | 194.08 | 192.20 | 192.61 | 904,484 | -0.63(-0.33%) |
May 07, 2019 | 194.41 | 194.89 | 192.19 | 193.24 | 1,320,628 | -2.36(-1.21%) |
May 06, 2019 | 193.62 | 196.43 | 193.36 | 195.60 | 1,254,822 | -0.92(-0.47%) |
May 03, 2019 | 195.34 | 197.14 | 195.03 | 196.52 | 1,198,332 | +2.12(+1.09%) |
May 02, 2019 | 196.28 | 196.79 | 193.05 | 194.40 | 1,688,184 | -2.76(-1.40%) |
May 01, 2019 | 196.71 | 198.66 | 196.35 | 197.16 | 943,134 | +0.39(+0.20%) |
Apr 30, 2019 | 197.17 | 197.80 | 195.14 | 196.77 | 1,648,675 | -0.81(-0.41%) |
Apr 29, 2019 | 197.41 | 198.33 | 195.85 | 197.58 | 1,160,063 | +0.35(+0.18%) |
Apr 26, 2019 | 198.01 | 199.27 | 196.62 | 197.23 | 1,430,146 | +0.00(+0.00%) |
Apr 25, 2019 | 194.12 | 199.39 | 194.12 | 197.23 | 2,044,669 | +1.88(+0.96%) |
Apr 24, 2019 | 193.50 | 195.61 | 193.27 | 195.35 | 1,793,085 | +2.47(+1.28%) |
Apr 23, 2019 | 192.27 | 194.48 | 190.51 | 192.88 | 2,427,473 | +1.88(+0.98%) |
Apr 22, 2019 | 184.56 | 191.27 | 184.31 | 191.00 | 2,363,225 | +6.19(+3.35%) |
Apr 18, 2019 | 179.73 | 185.81 | 179.73 | 184.81 | 3,099,530 | +6.71(+3.77%) |
Apr 17, 2019 | 177.51 | 179.30 | 176.49 | 178.10 | 1,166,757 | +1.46(+0.83%) |
Apr 16, 2019 | 177.57 | 177.99 | 176.21 | 176.64 | 2,178,773 | -0.85(-0.48%) |
Apr 15, 2019 | 177.27 | 177.56 | 176.00 | 177.48 | 1,557,370 | +0.36(+0.20%) |
Apr 12, 2019 | 178.67 | 178.97 | 176.84 | 177.12 | 1,020,411 | -0.59(-0.33%) |
Apr 11, 2019 | 176.66 | 178.12 | 175.80 | 177.72 | 1,987,168 | +0.99(+0.56%) |
Apr 10, 2019 | 177.56 | 178.12 | 175.35 | 176.72 | 1,504,996 | -0.73(-0.41%) |
Apr 09, 2019 | 177.87 | 178.79 | 176.22 | 177.46 | 2,063,092 | -1.35(-0.75%) |
Apr 08, 2019 | 178.95 | 179.10 | 177.15 | 178.80 | 3,083,152 | -0.89(-0.50%) |
Apr 05, 2019 | 178.02 | 180.08 | 175.85 | 179.70 | 4,991,153 | +1.72(+0.97%) |
Apr 04, 2019 | 165.95 | 179.59 | 165.59 | 177.98 | 8,303,339 | +10.93(+6.54%) |
Apr 03, 2019 | 164.78 | 167.12 | 164.37 | 167.04 | 2,840,847 | +2.77(+1.69%) |
Apr 02, 2019 | 165.71 | 166.04 | 163.15 | 164.27 | 2,406,961 | -0.82(-0.50%) |
Apr 01, 2019 | 164.46 | 166.02 | 162.24 | 165.09 | 3,128,613 | +2.10(+1.29%) |
Mar 29, 2019 | 160.80 | 164.04 | 160.60 | 162.99 | 2,359,876 | +2.63(+1.64%) |
Mar 28, 2019 | 158.27 | 160.38 | 157.93 | 160.36 | 1,259,545 | +2.21(+1.40%) |
Mar 27, 2019 | 158.25 | 159.79 | 157.52 | 158.15 | 1,309,578 | -1.48(-0.93%) |
Mar 26, 2019 | 156.68 | 159.78 | 156.44 | 159.63 | 2,233,944 | +3.41(+2.18%) |
Mar 25, 2019 | 156.77 | 157.25 | 155.01 | 156.21 | 1,488,885 | -1.38(-0.88%) |
Mar 22, 2019 | 156.56 | 158.43 | 155.73 | 157.60 | 1,670,674 | +0.13(+0.08%) |
Mar 21, 2019 | 152.66 | 157.58 | 152.62 | 157.47 | 1,745,375 | +4.45(+2.91%) |
Mar 20, 2019 | 155.55 | 155.81 | 152.01 | 153.02 | 3,028,873 | -2.54(-1.63%) |
Mar 19, 2019 | 159.16 | 159.18 | 154.33 | 155.55 | 2,352,701 | -3.49(-2.19%) |
Mar 18, 2019 | 159.04 | 159.32 | 158.31 | 159.04 | 921,185 | +0.58(+0.37%) |
Mar 15, 2019 | 159.41 | 160.65 | 157.85 | 158.46 | 2,885,788 | -0.15(-0.09%) |
Mar 14, 2019 | 158.50 | 159.24 | 157.40 | 158.60 | 1,333,858 | -0.05(-0.03%) |
Mar 13, 2019 | 157.88 | 159.80 | 157.77 | 158.65 | 1,483,707 | +1.72(+1.10%) |
Mar 12, 2019 | 156.68 | 157.53 | 156.04 | 156.93 | 1,072,504 | +0.45(+0.29%) |
Mar 11, 2019 | 155.30 | 156.88 | 154.74 | 156.48 | 1,122,475 | +1.99(+1.29%) |
Mar 08, 2019 | 155.11 | 156.05 | 153.69 | 154.49 | 1,233,078 | -1.35(-0.86%) |
Mar 07, 2019 | 156.59 | 157.64 | 154.64 | 155.84 | 1,716,452 | +1.47(+0.95%) |
Mar 06, 2019 | 155.81 | 157.02 | 154.06 | 154.37 | 1,390,317 | -1.31(-0.84%) |
Mar 05, 2019 | 158.24 | 158.24 | 155.34 | 155.68 | 2,798,670 | -2.94(-1.85%) |
Mar 04, 2019 | 160.43 | 160.63 | 157.15 | 158.62 | 1,966,618 | -1.22(-0.76%) |