Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 163.30 | 163.41 | 161.13 | 161.29 | 2,987,424 | -4.31(-2.60%) |
May 30, 2019 | 166.24 | 167.37 | 164.40 | 165.60 | 2,130,567 | -0.60(-0.36%) |
May 29, 2019 | 165.93 | 166.73 | 163.43 | 166.20 | 3,130,228 | -1.41(-0.84%) |
May 28, 2019 | 168.93 | 170.09 | 166.64 | 167.60 | 3,454,505 | -2.21(-1.30%) |
May 24, 2019 | 169.72 | 170.75 | 168.65 | 169.81 | 1,860,861 | +0.91(+0.54%) |
May 23, 2019 | 169.81 | 169.81 | 166.79 | 168.91 | 3,618,814 | -3.12(-1.82%) |
May 22, 2019 | 173.72 | 174.63 | 171.98 | 172.03 | 2,758,188 | -3.16(-1.80%) |
May 21, 2019 | 174.79 | 175.37 | 174.21 | 175.19 | 2,645,443 | +1.64(+0.95%) |
May 20, 2019 | 173.41 | 174.02 | 172.07 | 173.54 | 2,822,472 | -0.17(-0.10%) |
May 17, 2019 | 172.72 | 175.17 | 172.72 | 173.71 | 2,191,596 | -1.50(-0.86%) |
May 16, 2019 | 173.01 | 175.97 | 173.00 | 175.22 | 2,282,235 | +2.41(+1.40%) |
May 15, 2019 | 171.26 | 173.85 | 170.18 | 172.81 | 2,581,280 | +0.11(+0.06%) |
May 14, 2019 | 171.56 | 174.33 | 171.49 | 172.70 | 2,799,687 | +1.15(+0.67%) |
May 13, 2019 | 174.12 | 174.12 | 170.69 | 171.55 | 4,097,397 | -6.23(-3.50%) |
May 10, 2019 | 176.83 | 177.82 | 175.08 | 177.78 | 2,375,034 | +0.37(+0.21%) |
May 09, 2019 | 175.54 | 177.93 | 174.13 | 177.41 | 2,652,161 | +0.60(+0.34%) |
May 08, 2019 | 177.20 | 178.79 | 176.67 | 176.81 | 2,065,796 | -1.48(-0.83%) |
May 07, 2019 | 178.91 | 179.49 | 176.86 | 178.29 | 3,227,156 | -3.34(-1.84%) |
May 06, 2019 | 178.44 | 182.11 | 177.48 | 181.63 | 2,191,202 | -0.96(-0.53%) |
May 03, 2019 | 181.26 | 183.67 | 180.96 | 182.59 | 2,156,704 | +2.23(+1.23%) |
May 02, 2019 | 179.87 | 181.44 | 178.72 | 180.36 | 1,721,362 | +0.23(+0.13%) |
May 01, 2019 | 181.60 | 183.37 | 179.52 | 180.13 | 2,252,041 | -1.05(-0.58%) |
Apr 30, 2019 | 182.08 | 183.00 | 179.62 | 181.18 | 2,083,756 | -0.88(-0.48%) |
Apr 29, 2019 | 179.05 | 183.01 | 178.85 | 182.06 | 3,404,414 | +3.38(+1.89%) |
Apr 26, 2019 | 177.49 | 178.72 | 176.25 | 178.68 | 1,753,799 | +1.48(+0.83%) |
Apr 25, 2019 | 175.71 | 178.22 | 175.18 | 177.20 | 2,358,426 | +0.76(+0.43%) |
Apr 24, 2019 | 178.61 | 179.07 | 175.74 | 176.45 | 5,235,334 | -3.17(-1.76%) |
Apr 23, 2019 | 179.71 | 180.54 | 178.38 | 179.62 | 2,410,777 | -0.41(-0.22%) |
Apr 22, 2019 | 180.48 | 180.89 | 179.62 | 180.02 | 1,808,001 | -1.15(-0.64%) |
Apr 18, 2019 | 182.21 | 182.89 | 180.50 | 181.17 | 3,266,652 | -1.75(-0.96%) |
Apr 17, 2019 | 177.70 | 183.45 | 177.54 | 182.92 | 4,767,025 | +5.33(+3.00%) |
Apr 16, 2019 | 175.64 | 178.56 | 175.30 | 177.59 | 5,515,545 | +1.70(+0.97%) |
Apr 15, 2019 | 179.59 | 181.02 | 175.71 | 175.89 | 7,519,524 | -6.98(-3.82%) |
Apr 12, 2019 | 182.13 | 184.74 | 181.58 | 182.87 | 5,792,505 | +4.41(+2.47%) |
Apr 11, 2019 | 179.69 | 180.77 | 177.35 | 178.46 | 3,184,976 | -0.13(-0.07%) |
Apr 10, 2019 | 177.56 | 178.76 | 176.21 | 178.59 | 2,167,291 | +2.08(+1.18%) |
Apr 09, 2019 | 177.05 | 177.37 | 174.97 | 176.52 | 2,728,706 | -1.69(-0.95%) |
Apr 08, 2019 | 178.43 | 179.17 | 177.01 | 178.21 | 2,149,839 | +0.14(+0.08%) |
Apr 05, 2019 | 178.95 | 180.81 | 177.78 | 178.07 | 2,781,348 | +0.13(+0.07%) |
Apr 04, 2019 | 176.68 | 179.75 | 176.41 | 177.93 | 2,934,911 | +1.20(+0.68%) |
Apr 03, 2019 | 175.31 | 176.93 | 174.69 | 176.73 | 3,667,037 | +2.96(+1.70%) |
Apr 02, 2019 | 172.66 | 174.00 | 171.93 | 173.77 | 2,553,332 | +0.67(+0.39%) |
Apr 01, 2019 | 170.69 | 174.29 | 170.35 | 173.10 | 4,048,860 | +4.18(+2.47%) |
Mar 29, 2019 | 169.53 | 169.91 | 168.18 | 168.93 | 2,992,176 | +0.71(+0.42%) |
Mar 28, 2019 | 167.82 | 168.85 | 166.55 | 168.21 | 2,662,871 | +1.01(+0.61%) |
Mar 27, 2019 | 167.70 | 168.59 | 166.06 | 167.20 | 2,663,840 | -0.58(-0.35%) |
Mar 26, 2019 | 167.20 | 169.29 | 166.02 | 167.78 | 3,307,181 | +1.92(+1.16%) |
Mar 25, 2019 | 166.58 | 168.45 | 164.09 | 165.86 | 4,263,334 | -0.40(-0.24%) |
Mar 22, 2019 | 169.52 | 170.44 | 165.22 | 166.26 | 6,481,705 | -4.94(-2.89%) |
Mar 21, 2019 | 169.72 | 172.06 | 168.71 | 171.20 | 4,582,002 | +0.23(+0.13%) |
Mar 20, 2019 | 176.26 | 176.26 | 170.67 | 170.97 | 5,715,780 | -5.98(-3.38%) |
Mar 19, 2019 | 180.27 | 181.65 | 176.66 | 176.96 | 3,732,782 | -1.19(-0.67%) |
Mar 18, 2019 | 175.25 | 179.36 | 175.02 | 178.15 | 3,813,217 | +3.70(+2.12%) |
Mar 15, 2019 | 173.47 | 174.96 | 173.20 | 174.44 | 3,392,808 | +0.69(+0.40%) |
Mar 14, 2019 | 173.61 | 174.65 | 173.07 | 173.75 | 1,684,734 | +0.19(+0.11%) |
Mar 13, 2019 | 173.99 | 175.03 | 172.91 | 173.55 | 2,164,581 | +0.55(+0.32%) |
Mar 12, 2019 | 172.45 | 173.68 | 172.18 | 173.01 | 2,246,901 | +0.58(+0.34%) |
Mar 11, 2019 | 173.53 | 175.07 | 172.22 | 172.43 | 3,032,540 | +0.64(+0.37%) |
Mar 08, 2019 | 167.53 | 172.25 | 166.92 | 171.78 | 3,594,544 | +2.17(+1.28%) |
Mar 07, 2019 | 169.93 | 170.21 | 167.24 | 169.61 | 4,055,002 | -1.73(-1.01%) |
Mar 06, 2019 | 172.37 | 173.82 | 171.16 | 171.34 | 2,553,417 | -1.11(-0.64%) |
Mar 05, 2019 | 172.32 | 172.61 | 169.81 | 172.45 | 2,657,930 | +0.02(+0.01%) |
Mar 04, 2019 | 174.93 | 176.70 | 170.82 | 172.44 | 3,049,984 | -1.95(-1.12%) |