Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 172.97 | 174.99 | 172.17 | 173.34 | 1,399,600 | -0.48(-0.28%) |
May 30, 2019 | 171.86 | 173.97 | 171.74 | 173.82 | 1,260,101 | +2.24(+1.31%) |
May 29, 2019 | 171.72 | 172.14 | 170.32 | 171.58 | 1,113,405 | -0.57(-0.33%) |
May 28, 2019 | 174.95 | 176.54 | 171.72 | 172.15 | 2,529,857 | -2.64(-1.51%) |
May 24, 2019 | 175.00 | 175.64 | 173.72 | 174.79 | 748,426 | +0.26(+0.15%) |
May 23, 2019 | 175.40 | 175.58 | 172.92 | 174.53 | 844,527 | -1.37(-0.78%) |
May 22, 2019 | 175.69 | 176.41 | 175.06 | 175.91 | 928,694 | +0.47(+0.27%) |
May 21, 2019 | 175.56 | 176.75 | 175.38 | 175.43 | 974,729 | +1.08(+0.62%) |
May 20, 2019 | 173.44 | 174.91 | 172.82 | 174.35 | 857,852 | +0.16(+0.09%) |
May 17, 2019 | 173.88 | 176.36 | 173.73 | 174.19 | 1,054,985 | -1.41(-0.80%) |
May 16, 2019 | 176.55 | 177.51 | 174.79 | 175.60 | 1,239,394 | -0.04(-0.02%) |
May 15, 2019 | 173.59 | 176.44 | 172.37 | 175.64 | 822,779 | +1.41(+0.81%) |
May 14, 2019 | 174.53 | 176.32 | 174.14 | 174.23 | 632,787 | -0.02(-0.01%) |
May 13, 2019 | 174.35 | 175.54 | 173.12 | 174.25 | 1,010,938 | -2.93(-1.66%) |
May 10, 2019 | 176.77 | 177.68 | 172.05 | 177.18 | 1,012,913 | -0.67(-0.38%) |
May 09, 2019 | 176.09 | 178.01 | 174.30 | 177.85 | 974,657 | -0.04(-0.02%) |
May 08, 2019 | 177.60 | 178.80 | 176.23 | 177.89 | 962,507 | +0.49(+0.28%) |
May 07, 2019 | 179.02 | 180.02 | 175.52 | 177.40 | 1,588,041 | -3.30(-1.83%) |
May 06, 2019 | 177.21 | 180.93 | 177.21 | 180.70 | 1,174,822 | +0.29(+0.16%) |
May 03, 2019 | 180.82 | 180.82 | 178.70 | 180.41 | 928,873 | +1.76(+0.99%) |
May 02, 2019 | 176.82 | 178.90 | 176.44 | 178.65 | 1,190,624 | +2.03(+1.15%) |
May 01, 2019 | 178.56 | 178.70 | 176.03 | 176.62 | 1,027,513 | -2.09(-1.17%) |
Apr 30, 2019 | 177.41 | 178.93 | 176.66 | 178.71 | 1,123,998 | +1.53(+0.87%) |
Apr 29, 2019 | 177.68 | 178.00 | 175.91 | 177.17 | 949,258 | -0.94(-0.53%) |
Apr 26, 2019 | 177.75 | 178.48 | 175.65 | 178.11 | 941,136 | +1.05(+0.59%) |
Apr 25, 2019 | 173.68 | 177.67 | 173.68 | 177.06 | 1,578,502 | +2.02(+1.15%) |
Apr 24, 2019 | 173.70 | 178.69 | 172.10 | 175.04 | 2,892,103 | -1.82(-1.03%) |
Apr 23, 2019 | 173.12 | 177.21 | 172.19 | 176.86 | 3,098,870 | +4.54(+2.63%) |
Apr 22, 2019 | 170.55 | 173.77 | 169.75 | 172.32 | 2,004,605 | +1.80(+1.05%) |
Apr 18, 2019 | 170.35 | 171.06 | 165.40 | 170.52 | 3,590,651 | +0.02(+0.01%) |
Apr 17, 2019 | 179.19 | 179.26 | 170.28 | 170.50 | 3,561,941 | -8.33(-4.66%) |
Apr 16, 2019 | 184.20 | 184.34 | 177.74 | 178.83 | 1,779,735 | -4.14(-2.26%) |
Apr 15, 2019 | 182.70 | 183.43 | 182.01 | 182.97 | 1,528,116 | +0.71(+0.39%) |
Apr 12, 2019 | 185.62 | 185.76 | 182.12 | 182.26 | 1,540,934 | -2.52(-1.36%) |
Apr 11, 2019 | 185.66 | 185.66 | 184.18 | 184.78 | 705,267 | -0.77(-0.41%) |
Apr 10, 2019 | 185.08 | 187.14 | 184.31 | 185.54 | 818,771 | +0.16(+0.09%) |
Apr 09, 2019 | 184.53 | 186.07 | 184.00 | 185.38 | 742,004 | +0.22(+0.12%) |
Apr 08, 2019 | 184.87 | 185.45 | 182.38 | 185.17 | 1,228,498 | +0.47(+0.26%) |
Apr 05, 2019 | 183.81 | 185.41 | 183.31 | 184.69 | 676,649 | +1.45(+0.79%) |
Apr 04, 2019 | 184.65 | 184.89 | 182.88 | 183.25 | 770,907 | -1.07(-0.58%) |
Apr 03, 2019 | 185.67 | 186.25 | 183.61 | 184.32 | 1,220,601 | -0.31(-0.17%) |
Apr 02, 2019 | 185.41 | 185.81 | 184.31 | 184.63 | 972,196 | -0.88(-0.47%) |
Apr 01, 2019 | 188.49 | 189.06 | 184.90 | 185.51 | 1,718,783 | -1.34(-0.72%) |
Mar 29, 2019 | 186.37 | 187.18 | 185.28 | 186.85 | 1,082,153 | +1.32(+0.71%) |
Mar 28, 2019 | 185.61 | 185.82 | 183.86 | 185.53 | 586,869 | +0.42(+0.22%) |
Mar 27, 2019 | 184.83 | 185.66 | 182.63 | 185.11 | 972,318 | +0.11(+0.06%) |
Mar 26, 2019 | 185.64 | 186.17 | 184.32 | 185.00 | 848,551 | +0.86(+0.47%) |
Mar 25, 2019 | 183.72 | 184.35 | 182.39 | 184.14 | 970,976 | +0.69(+0.38%) |
Mar 22, 2019 | 185.99 | 186.53 | 183.41 | 183.45 | 988,577 | -3.36(-1.80%) |
Mar 21, 2019 | 184.98 | 187.48 | 184.98 | 186.81 | 950,925 | +0.81(+0.44%) |
Mar 20, 2019 | 185.04 | 187.52 | 184.35 | 186.00 | 1,340,998 | +0.96(+0.52%) |
Mar 19, 2019 | 183.87 | 185.18 | 182.35 | 185.03 | 1,285,205 | +2.40(+1.31%) |
Mar 18, 2019 | 183.61 | 183.61 | 181.62 | 182.64 | 1,728,096 | -0.43(-0.24%) |
Mar 15, 2019 | 182.16 | 183.79 | 182.01 | 183.07 | 1,838,200 | +0.65(+0.36%) |
Mar 14, 2019 | 181.94 | 182.42 | 180.32 | 182.42 | 1,058,079 | +1.42(+0.79%) |
Mar 13, 2019 | 180.68 | 182.04 | 180.25 | 181.00 | 893,322 | +0.98(+0.55%) |
Mar 12, 2019 | 179.05 | 180.42 | 178.63 | 180.01 | 944,840 | +1.49(+0.83%) |
Mar 11, 2019 | 177.74 | 178.75 | 176.68 | 178.53 | 868,855 | +1.88(+1.06%) |
Mar 08, 2019 | 175.59 | 176.75 | 174.07 | 176.65 | 1,026,840 | +0.16(+0.09%) |
Mar 07, 2019 | 177.69 | 178.28 | 176.03 | 176.49 | 1,238,709 | -1.21(-0.68%) |
Mar 06, 2019 | 179.27 | 179.57 | 176.87 | 177.69 | 810,172 | -1.50(-0.84%) |
Mar 05, 2019 | 179.79 | 179.89 | 178.03 | 179.19 | 878,250 | -0.70(-0.39%) |
Mar 04, 2019 | 181.74 | 182.09 | 176.85 | 179.89 | 1,178,070 | -0.86(-0.47%) |