Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 164.56 | 166.09 | 162.90 | 162.98 | 1,689,224 | -3.74(-2.25%) |
May 30, 2019 | 166.10 | 170.06 | 165.69 | 166.72 | 1,353,104 | +0.95(+0.57%) |
May 29, 2019 | 165.33 | 166.52 | 163.06 | 165.77 | 2,749,348 | -1.23(-0.74%) |
May 28, 2019 | 171.31 | 171.74 | 166.75 | 167.00 | 2,734,867 | -2.78(-1.64%) |
May 24, 2019 | 174.34 | 175.46 | 169.60 | 169.78 | 2,290,797 | -3.31(-1.91%) |
May 23, 2019 | 171.56 | 173.50 | 170.13 | 173.10 | 1,981,465 | -1.61(-0.92%) |
May 22, 2019 | 173.03 | 175.97 | 172.82 | 174.71 | 1,213,305 | +0.25(+0.14%) |
May 21, 2019 | 174.18 | 176.05 | 173.13 | 174.46 | 2,176,344 | +3.55(+2.08%) |
May 20, 2019 | 176.07 | 177.02 | 170.57 | 170.91 | 3,475,355 | -10.31(-5.69%) |
May 17, 2019 | 180.23 | 186.68 | 180.14 | 181.23 | 2,618,529 | -0.28(-0.15%) |
May 16, 2019 | 179.25 | 183.39 | 177.96 | 181.51 | 1,887,236 | -0.95(-0.52%) |
May 15, 2019 | 178.43 | 184.72 | 177.95 | 182.46 | 1,723,442 | +2.84(+1.58%) |
May 14, 2019 | 177.77 | 181.13 | 176.85 | 179.62 | 1,741,916 | +3.86(+2.20%) |
May 13, 2019 | 178.56 | 179.22 | 174.49 | 175.76 | 3,060,305 | -8.96(-4.85%) |
May 10, 2019 | 183.96 | 186.21 | 181.00 | 184.72 | 1,881,642 | -0.68(-0.37%) |
May 09, 2019 | 182.94 | 186.65 | 180.17 | 185.40 | 2,077,371 | -1.01(-0.54%) |
May 08, 2019 | 185.28 | 188.26 | 183.96 | 186.41 | 1,665,898 | -0.21(-0.11%) |
May 07, 2019 | 187.51 | 188.46 | 181.87 | 186.62 | 3,143,404 | -4.29(-2.25%) |
May 06, 2019 | 186.99 | 191.61 | 185.51 | 190.91 | 1,374,595 | -3.02(-1.56%) |
May 03, 2019 | 193.57 | 194.90 | 192.44 | 193.94 | 1,347,458 | +0.88(+0.45%) |
May 02, 2019 | 190.37 | 193.57 | 189.85 | 193.06 | 1,435,668 | +2.69(+1.41%) |
May 01, 2019 | 194.18 | 195.12 | 190.31 | 190.37 | 1,217,966 | -3.24(-1.67%) |
Apr 30, 2019 | 192.49 | 194.89 | 191.62 | 193.61 | 1,718,860 | +1.22(+0.64%) |
Apr 29, 2019 | 192.96 | 193.89 | 190.77 | 192.39 | 1,722,414 | -0.25(-0.13%) |
Apr 26, 2019 | 189.48 | 193.39 | 186.30 | 192.64 | 3,069,788 | +1.22(+0.64%) |
Apr 25, 2019 | 189.48 | 195.54 | 189.01 | 191.42 | 5,097,600 | +9.00(+4.93%) |
Apr 24, 2019 | 182.15 | 186.66 | 181.63 | 182.42 | 2,786,394 | +0.62(+0.34%) |
Apr 23, 2019 | 182.01 | 183.17 | 180.52 | 181.81 | 2,194,712 | -0.41(-0.23%) |
Apr 22, 2019 | 183.21 | 183.64 | 180.23 | 182.22 | 1,261,081 | +0.42(+0.23%) |
Apr 18, 2019 | 183.62 | 184.14 | 181.52 | 181.80 | 1,510,413 | -1.42(-0.77%) |
Apr 17, 2019 | 184.19 | 184.78 | 181.35 | 183.21 | 1,764,590 | +1.56(+0.86%) |
Apr 16, 2019 | 181.54 | 183.76 | 180.96 | 181.66 | 1,661,765 | +1.69(+0.94%) |
Apr 15, 2019 | 180.49 | 180.49 | 177.29 | 179.97 | 1,520,643 | -1.19(-0.65%) |
Apr 12, 2019 | 181.18 | 182.29 | 179.65 | 181.15 | 1,244,821 | +2.59(+1.45%) |
Apr 11, 2019 | 178.57 | 180.58 | 177.81 | 178.57 | 1,279,475 | +0.44(+0.25%) |
Apr 10, 2019 | 177.16 | 178.85 | 176.04 | 178.13 | 1,554,018 | +0.35(+0.20%) |
Apr 09, 2019 | 179.04 | 179.16 | 176.57 | 177.77 | 1,857,291 | -2.91(-1.61%) |
Apr 08, 2019 | 180.70 | 181.66 | 178.59 | 180.69 | 1,835,500 | -1.47(-0.80%) |
Apr 05, 2019 | 180.34 | 182.75 | 179.21 | 182.15 | 2,299,904 | +3.84(+2.16%) |
Apr 04, 2019 | 176.96 | 180.91 | 176.70 | 178.31 | 2,295,614 | -0.48(-0.27%) |
Apr 03, 2019 | 175.13 | 180.22 | 173.82 | 178.78 | 3,475,173 | +6.80(+3.95%) |
Apr 02, 2019 | 172.74 | 173.43 | 170.83 | 171.99 | 1,458,967 | -0.41(-0.24%) |
Apr 01, 2019 | 169.88 | 172.69 | 169.36 | 172.40 | 1,944,063 | +5.31(+3.18%) |
Mar 29, 2019 | 165.93 | 167.81 | 165.28 | 167.09 | 1,695,974 | +3.11(+1.90%) |
Mar 28, 2019 | 165.93 | 167.07 | 162.51 | 163.98 | 1,784,374 | -1.83(-1.10%) |
Mar 27, 2019 | 168.17 | 168.76 | 165.30 | 165.81 | 1,488,438 | -2.25(-1.34%) |
Mar 26, 2019 | 167.77 | 170.53 | 167.08 | 168.06 | 1,767,639 | +0.90(+0.54%) |
Mar 25, 2019 | 167.10 | 168.76 | 165.14 | 167.16 | 1,348,685 | -0.34(-0.20%) |
Mar 22, 2019 | 170.17 | 172.15 | 167.06 | 167.50 | 2,362,043 | -4.06(-2.37%) |
Mar 21, 2019 | 164.08 | 174.16 | 164.08 | 171.56 | 3,324,467 | +7.52(+4.59%) |
Mar 20, 2019 | 167.24 | 168.65 | 162.97 | 164.03 | 2,214,080 | -3.37(-2.01%) |
Mar 19, 2019 | 168.27 | 170.18 | 167.07 | 167.40 | 2,237,362 | +0.23(+0.14%) |
Mar 18, 2019 | 168.67 | 170.11 | 165.60 | 167.17 | 2,192,174 | -2.03(-1.20%) |
Mar 15, 2019 | 168.23 | 174.37 | 167.31 | 169.20 | 6,599,734 | +5.44(+3.32%) |
Mar 14, 2019 | 158.63 | 165.53 | 158.63 | 163.76 | 3,905,925 | +5.68(+3.59%) |
Mar 13, 2019 | 160.59 | 160.59 | 157.72 | 158.09 | 2,324,310 | -1.53(-0.96%) |
Mar 12, 2019 | 160.36 | 160.69 | 158.54 | 159.62 | 1,762,724 | +0.05(+0.03%) |
Mar 11, 2019 | 157.36 | 160.56 | 157.26 | 159.57 | 2,187,665 | +2.95(+1.88%) |
Mar 08, 2019 | 152.79 | 157.16 | 151.77 | 156.62 | 2,095,314 | +1.55(+1.00%) |
Mar 07, 2019 | 156.32 | 156.35 | 152.97 | 155.07 | 2,637,453 | -1.88(-1.20%) |
Mar 06, 2019 | 160.95 | 161.35 | 156.02 | 156.96 | 3,247,240 | -4.04(-2.51%) |
Mar 05, 2019 | 164.16 | 164.45 | 159.79 | 160.99 | 2,772,140 | -3.92(-2.38%) |
Mar 04, 2019 | 164.53 | 167.25 | 163.79 | 164.91 | 2,455,737 | +0.95(+0.58%) |