Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 169.26 | 171.86 | 168.67 | 170.85 | 781,359 | +1.36(+0.80%) |
May 30, 2019 | 169.50 | 170.43 | 169.01 | 169.49 | 594,489 | +0.07(+0.04%) |
May 29, 2019 | 171.01 | 171.18 | 168.54 | 169.42 | 964,032 | -1.18(-0.69%) |
May 28, 2019 | 173.55 | 173.87 | 170.60 | 170.60 | 1,519,174 | -2.16(-1.25%) |
May 24, 2019 | 172.03 | 173.38 | 171.90 | 172.77 | 638,775 | +1.30(+0.76%) |
May 23, 2019 | 170.68 | 171.73 | 169.72 | 171.47 | 597,862 | +0.36(+0.21%) |
May 22, 2019 | 170.38 | 171.20 | 169.89 | 171.11 | 554,429 | +0.93(+0.54%) |
May 21, 2019 | 168.92 | 170.52 | 168.84 | 170.18 | 732,455 | +1.40(+0.83%) |
May 20, 2019 | 171.01 | 171.01 | 168.01 | 168.78 | 604,600 | -2.18(-1.28%) |
May 17, 2019 | 169.86 | 171.08 | 169.46 | 170.97 | 559,404 | +0.32(+0.19%) |
May 16, 2019 | 169.83 | 170.94 | 168.95 | 170.65 | 580,258 | +1.73(+1.03%) |
May 15, 2019 | 168.23 | 169.54 | 167.59 | 168.91 | 455,044 | +0.80(+0.48%) |
May 14, 2019 | 168.61 | 169.64 | 167.82 | 168.11 | 680,397 | -0.75(-0.44%) |
May 13, 2019 | 167.66 | 169.07 | 167.38 | 168.86 | 483,185 | -0.06(-0.03%) |
May 10, 2019 | 167.09 | 169.23 | 166.55 | 168.92 | 479,557 | +1.83(+1.10%) |
May 09, 2019 | 165.25 | 167.25 | 164.64 | 167.09 | 679,610 | +1.75(+1.06%) |
May 08, 2019 | 165.09 | 167.12 | 164.24 | 165.33 | 562,454 | -0.29(-0.17%) |
May 07, 2019 | 167.85 | 168.68 | 164.65 | 165.62 | 475,864 | -3.18(-1.89%) |
May 06, 2019 | 169.50 | 170.37 | 167.63 | 168.80 | 508,607 | -1.34(-0.79%) |
May 03, 2019 | 169.74 | 170.29 | 168.36 | 170.14 | 376,896 | +0.61(+0.36%) |
May 02, 2019 | 169.53 | 171.12 | 168.44 | 169.53 | 532,364 | +0.24(+0.14%) |
May 01, 2019 | 169.01 | 171.26 | 168.33 | 169.30 | 462,842 | +0.19(+0.11%) |
Apr 30, 2019 | 166.99 | 169.21 | 166.36 | 169.10 | 738,023 | +2.46(+1.47%) |
Apr 29, 2019 | 168.04 | 168.90 | 166.46 | 166.65 | 408,012 | -2.11(-1.25%) |
Apr 26, 2019 | 169.53 | 169.55 | 168.01 | 168.76 | 403,987 | +0.48(+0.29%) |
Apr 25, 2019 | 165.09 | 168.69 | 165.09 | 168.28 | 690,003 | +1.51(+0.90%) |
Apr 24, 2019 | 166.24 | 167.03 | 164.39 | 166.77 | 572,741 | +1.60(+0.97%) |
Apr 23, 2019 | 163.78 | 165.63 | 163.12 | 165.17 | 615,216 | +2.20(+1.35%) |
Apr 22, 2019 | 164.57 | 164.59 | 161.10 | 162.98 | 548,938 | -2.10(-1.27%) |
Apr 18, 2019 | 163.45 | 165.39 | 162.80 | 165.08 | 705,077 | +1.95(+1.20%) |
Apr 17, 2019 | 167.11 | 167.11 | 162.47 | 163.13 | 868,027 | -3.46(-2.08%) |
Apr 16, 2019 | 171.76 | 171.98 | 166.20 | 166.59 | 738,330 | -5.21(-3.03%) |
Apr 15, 2019 | 171.73 | 172.13 | 170.91 | 171.80 | 466,405 | +0.04(+0.02%) |
Apr 12, 2019 | 170.80 | 171.81 | 169.50 | 171.76 | 446,287 | +0.78(+0.46%) |
Apr 11, 2019 | 170.57 | 171.33 | 169.62 | 170.97 | 426,119 | +0.80(+0.47%) |
Apr 10, 2019 | 169.48 | 170.32 | 168.81 | 170.17 | 737,830 | +1.35(+0.80%) |
Apr 09, 2019 | 169.71 | 169.86 | 168.59 | 168.83 | 551,617 | -0.77(-0.45%) |
Apr 08, 2019 | 170.14 | 170.30 | 168.73 | 169.59 | 455,408 | -0.56(-0.33%) |
Apr 05, 2019 | 169.71 | 170.46 | 169.21 | 170.16 | 481,220 | +0.38(+0.22%) |
Apr 04, 2019 | 170.69 | 170.69 | 168.80 | 169.78 | 425,604 | -0.53(-0.31%) |
Apr 03, 2019 | 170.53 | 170.76 | 168.78 | 170.31 | 628,988 | +0.13(+0.07%) |
Apr 02, 2019 | 168.94 | 170.66 | 167.22 | 170.18 | 799,917 | +1.29(+0.76%) |
Apr 01, 2019 | 168.94 | 169.05 | 166.47 | 168.89 | 791,649 | -0.04(-0.02%) |
Mar 29, 2019 | 169.33 | 169.59 | 168.07 | 168.94 | 876,653 | -0.16(-0.09%) |
Mar 28, 2019 | 168.23 | 169.16 | 167.41 | 169.10 | 680,737 | +1.34(+0.80%) |
Mar 27, 2019 | 167.61 | 168.25 | 166.67 | 167.76 | 614,596 | -0.02(-0.01%) |
Mar 26, 2019 | 166.90 | 167.84 | 166.60 | 167.78 | 531,927 | +1.42(+0.85%) |
Mar 25, 2019 | 166.88 | 167.28 | 165.88 | 166.35 | 381,812 | -0.35(-0.21%) |
Mar 22, 2019 | 166.26 | 168.56 | 166.20 | 166.71 | 765,049 | +0.76(+0.46%) |
Mar 21, 2019 | 163.56 | 166.61 | 163.56 | 165.95 | 673,374 | +1.69(+1.03%) |
Mar 20, 2019 | 164.23 | 165.41 | 162.54 | 164.26 | 659,900 | +0.20(+0.12%) |
Mar 19, 2019 | 164.65 | 164.94 | 163.50 | 164.06 | 730,272 | -0.65(-0.40%) |
Mar 18, 2019 | 166.33 | 166.84 | 163.61 | 164.71 | 589,164 | -1.48(-0.89%) |
Mar 15, 2019 | 167.05 | 167.21 | 165.85 | 166.19 | 1,161,821 | -0.92(-0.55%) |
Mar 14, 2019 | 166.46 | 167.26 | 165.84 | 167.11 | 553,658 | +0.59(+0.35%) |
Mar 13, 2019 | 166.30 | 167.38 | 166.30 | 166.52 | 651,164 | +0.43(+0.26%) |
Mar 12, 2019 | 165.34 | 166.41 | 164.62 | 166.10 | 952,730 | +1.19(+0.72%) |
Mar 11, 2019 | 164.43 | 165.18 | 163.38 | 164.91 | 435,500 | +0.84(+0.51%) |
Mar 08, 2019 | 162.98 | 164.54 | 162.57 | 164.07 | 758,703 | +0.78(+0.48%) |
Mar 07, 2019 | 163.42 | 165.02 | 162.69 | 163.29 | 921,253 | +0.03(+0.02%) |
Mar 06, 2019 | 164.01 | 164.46 | 163.21 | 163.26 | 511,663 | -0.81(-0.49%) |
Mar 05, 2019 | 163.29 | 164.94 | 162.91 | 164.07 | 524,543 | +0.64(+0.39%) |
Mar 04, 2019 | 162.40 | 163.86 | 161.50 | 163.43 | 718,607 | +1.19(+0.73%) |