Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 181.59 | 186.53 | 181.18 | 185.21 | 3,050,311 | +3.62(+1.99%) |
May 30, 2019 | 178.62 | 181.88 | 177.90 | 181.59 | 1,768,156 | +3.16(+1.77%) |
May 29, 2019 | 179.77 | 180.47 | 177.63 | 178.43 | 1,608,710 | -1.26(-0.70%) |
May 28, 2019 | 181.11 | 181.65 | 179.63 | 179.69 | 2,182,639 | -0.40(-0.22%) |
May 24, 2019 | 181.10 | 182.14 | 180.03 | 180.09 | 1,580,332 | +0.07(+0.04%) |
May 23, 2019 | 177.58 | 180.85 | 177.58 | 180.02 | 1,589,818 | +2.00(+1.12%) |
May 22, 2019 | 176.15 | 178.53 | 175.85 | 178.03 | 1,124,937 | +2.22(+1.26%) |
May 21, 2019 | 176.97 | 177.45 | 175.65 | 175.81 | 1,508,334 | -0.07(-0.04%) |
May 20, 2019 | 177.25 | 178.28 | 175.12 | 175.88 | 3,116,511 | -3.71(-2.06%) |
May 17, 2019 | 178.22 | 179.86 | 177.90 | 179.59 | 1,602,087 | +0.36(+0.20%) |
May 16, 2019 | 179.04 | 180.43 | 177.61 | 179.22 | 1,699,129 | +1.38(+0.77%) |
May 15, 2019 | 175.83 | 178.50 | 174.79 | 177.85 | 1,448,923 | +2.13(+1.21%) |
May 14, 2019 | 174.95 | 177.77 | 174.50 | 175.72 | 2,015,408 | +1.06(+0.60%) |
May 13, 2019 | 172.57 | 175.12 | 172.18 | 174.66 | 2,018,376 | +1.08(+0.62%) |
May 10, 2019 | 170.79 | 174.09 | 170.63 | 173.58 | 1,446,308 | +2.79(+1.63%) |
May 09, 2019 | 170.08 | 171.15 | 168.64 | 170.79 | 1,398,151 | +0.78(+0.46%) |
May 08, 2019 | 168.71 | 171.67 | 168.71 | 170.01 | 1,509,334 | +1.59(+0.94%) |
May 07, 2019 | 170.31 | 170.61 | 167.25 | 168.43 | 1,702,114 | -2.07(-1.21%) |
May 06, 2019 | 170.72 | 171.70 | 168.98 | 170.49 | 1,745,646 | -0.68(-0.40%) |
May 03, 2019 | 171.52 | 172.58 | 170.57 | 171.18 | 1,193,815 | +0.13(+0.08%) |
May 02, 2019 | 171.47 | 171.87 | 170.46 | 171.04 | 1,592,427 | -0.10(-0.06%) |
May 01, 2019 | 172.95 | 173.04 | 170.46 | 171.14 | 1,560,859 | -2.12(-1.22%) |
Apr 30, 2019 | 171.05 | 173.45 | 169.55 | 173.26 | 1,663,955 | +2.54(+1.49%) |
Apr 29, 2019 | 171.13 | 172.04 | 170.30 | 170.72 | 1,016,080 | -0.68(-0.40%) |
Apr 26, 2019 | 170.74 | 171.53 | 170.01 | 171.41 | 980,662 | +0.82(+0.48%) |
Apr 25, 2019 | 170.72 | 171.50 | 169.27 | 170.59 | 1,119,445 | -0.83(-0.49%) |
Apr 24, 2019 | 172.10 | 172.55 | 170.76 | 171.43 | 1,492,994 | -0.15(-0.09%) |
Apr 23, 2019 | 171.74 | 172.45 | 170.79 | 171.58 | 1,643,113 | +0.96(+0.56%) |
Apr 22, 2019 | 170.83 | 171.13 | 169.39 | 170.62 | 1,062,354 | -0.52(-0.31%) |
Apr 18, 2019 | 169.38 | 171.75 | 168.60 | 171.14 | 1,493,876 | +1.54(+0.91%) |
Apr 17, 2019 | 172.19 | 172.19 | 168.04 | 169.60 | 2,372,828 | -0.91(-0.54%) |
Apr 16, 2019 | 174.03 | 174.03 | 169.50 | 170.51 | 2,376,486 | -3.45(-1.98%) |
Apr 15, 2019 | 174.50 | 175.51 | 172.57 | 173.96 | 1,990,041 | -1.66(-0.94%) |
Apr 12, 2019 | 174.45 | 175.71 | 172.82 | 175.62 | 1,591,829 | +1.16(+0.67%) |
Apr 11, 2019 | 174.88 | 174.94 | 173.39 | 174.46 | 1,157,791 | +0.03(+0.02%) |
Apr 10, 2019 | 174.29 | 175.00 | 173.88 | 174.43 | 1,470,404 | +0.71(+0.41%) |
Apr 09, 2019 | 173.21 | 174.09 | 173.04 | 173.72 | 1,934,339 | +0.44(+0.26%) |
Apr 08, 2019 | 172.27 | 173.50 | 171.49 | 173.28 | 2,453,344 | +0.41(+0.23%) |
Apr 05, 2019 | 170.67 | 173.07 | 169.83 | 172.88 | 1,875,672 | +2.39(+1.40%) |
Apr 04, 2019 | 172.15 | 172.26 | 170.13 | 170.48 | 1,907,000 | -1.09(-0.64%) |
Apr 03, 2019 | 172.26 | 173.02 | 169.99 | 171.58 | 2,525,558 | -0.73(-0.43%) |
Apr 02, 2019 | 170.44 | 172.91 | 169.65 | 172.31 | 3,128,045 | +2.31(+1.36%) |
Apr 01, 2019 | 174.45 | 175.02 | 169.70 | 170.00 | 4,649,336 | -4.02(-2.31%) |
Mar 29, 2019 | 172.61 | 174.26 | 171.90 | 174.02 | 3,417,180 | +1.88(+1.09%) |
Mar 28, 2019 | 171.32 | 172.19 | 170.61 | 172.14 | 2,780,374 | +0.74(+0.43%) |
Mar 27, 2019 | 172.25 | 173.12 | 170.10 | 171.40 | 2,548,505 | -0.85(-0.49%) |
Mar 26, 2019 | 173.66 | 173.68 | 171.28 | 172.25 | 2,206,013 | -0.56(-0.33%) |
Mar 25, 2019 | 171.41 | 173.36 | 170.91 | 172.81 | 2,443,199 | +1.80(+1.05%) |
Mar 22, 2019 | 171.53 | 173.78 | 170.62 | 171.01 | 2,321,603 | -0.94(-0.54%) |
Mar 21, 2019 | 168.81 | 171.98 | 168.50 | 171.95 | 1,994,537 | +2.80(+1.66%) |
Mar 20, 2019 | 168.04 | 169.70 | 166.84 | 169.15 | 1,741,359 | +1.44(+0.86%) |
Mar 19, 2019 | 167.28 | 167.98 | 166.47 | 167.71 | 2,092,871 | +0.90(+0.54%) |
Mar 18, 2019 | 167.00 | 167.33 | 165.58 | 166.81 | 1,762,176 | -0.07(-0.04%) |
Mar 15, 2019 | 166.02 | 166.91 | 165.69 | 166.88 | 2,878,054 | +0.88(+0.53%) |
Mar 14, 2019 | 164.86 | 166.06 | 164.05 | 166.00 | 1,340,554 | +0.65(+0.40%) |
Mar 13, 2019 | 163.99 | 165.62 | 163.99 | 165.34 | 1,712,843 | +1.31(+0.80%) |
Mar 12, 2019 | 163.84 | 164.94 | 163.45 | 164.03 | 1,832,516 | +0.52(+0.32%) |
Mar 11, 2019 | 161.00 | 163.64 | 160.77 | 163.51 | 1,796,752 | +3.14(+1.95%) |
Mar 08, 2019 | 159.84 | 161.37 | 159.35 | 160.38 | 1,444,802 | -0.12(-0.08%) |
Mar 07, 2019 | 160.73 | 161.58 | 159.67 | 160.50 | 1,558,016 | +0.09(+0.06%) |
Mar 06, 2019 | 159.90 | 160.97 | 159.73 | 160.41 | 1,388,347 | +0.52(+0.33%) |
Mar 05, 2019 | 158.45 | 160.64 | 158.45 | 159.89 | 2,117,764 | +1.21(+0.76%) |
Mar 04, 2019 | 158.07 | 158.75 | 156.17 | 158.68 | 1,900,179 | +1.56(+0.99%) |