Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 168.89 | 169.45 | 168.08 | 168.16 | 47,012,056 | -2.73(-1.60%) |
May 30, 2019 | 170.66 | 171.37 | 169.92 | 170.88 | 31,227,106 | +0.72(+0.42%) |
May 29, 2019 | 170.57 | 171.10 | 169.26 | 170.17 | 43,575,740 | -1.41(-0.82%) |
May 28, 2019 | 172.72 | 173.68 | 171.56 | 171.58 | 25,581,210 | -0.65(-0.38%) |
May 24, 2019 | 172.84 | 173.86 | 172.01 | 172.23 | 26,795,700 | -0.09(-0.05%) |
May 23, 2019 | 173.04 | 173.06 | 171.24 | 172.31 | 46,868,808 | -2.42(-1.38%) |
May 22, 2019 | 174.79 | 176.01 | 174.73 | 174.73 | 25,126,274 | -1.04(-0.59%) |
May 21, 2019 | 175.46 | 176.26 | 174.89 | 175.77 | 32,688,780 | +1.82(+1.05%) |
May 20, 2019 | 174.50 | 175.15 | 173.37 | 173.96 | 39,907,668 | -2.99(-1.69%) |
May 17, 2019 | 177.00 | 179.40 | 176.79 | 176.94 | 46,242,428 | -2.06(-1.15%) |
May 16, 2019 | 177.01 | 179.87 | 176.86 | 179.00 | 40,570,940 | +2.01(+1.14%) |
May 15, 2019 | 173.41 | 177.44 | 173.34 | 176.99 | 42,331,448 | +2.13(+1.22%) |
May 14, 2019 | 173.53 | 175.58 | 172.90 | 174.87 | 44,839,948 | +2.23(+1.29%) |
May 13, 2019 | 174.29 | 175.22 | 172.13 | 172.63 | 69,440,040 | -6.21(-3.47%) |
May 10, 2019 | 177.93 | 179.70 | 175.00 | 178.84 | 60,542,936 | +0.48(+0.27%) |
May 09, 2019 | 177.64 | 179.23 | 176.03 | 178.35 | 57,228,080 | -1.23(-0.68%) |
May 08, 2019 | 179.50 | 180.94 | 178.80 | 179.58 | 38,398,404 | -0.46(-0.25%) |
May 07, 2019 | 181.60 | 182.39 | 178.36 | 180.04 | 60,811,188 | -2.44(-1.33%) |
May 06, 2019 | 180.87 | 183.87 | 180.54 | 182.47 | 39,663,500 | -2.27(-1.23%) |
May 03, 2019 | 183.37 | 184.88 | 183.02 | 184.75 | 31,433,058 | +2.90(+1.59%) |
May 02, 2019 | 182.59 | 183.53 | 180.65 | 181.84 | 45,574,424 | -0.79(-0.43%) |
May 01, 2019 | 184.41 | 184.95 | 182.50 | 182.64 | 35,964,912 | -0.59(-0.32%) |
Apr 30, 2019 | 183.17 | 183.53 | 181.94 | 183.23 | 32,568,436 | -1.43(-0.77%) |
Apr 29, 2019 | 184.27 | 184.95 | 184.00 | 184.66 | 22,431,126 | +0.36(+0.19%) |
Apr 26, 2019 | 183.87 | 184.34 | 182.31 | 184.30 | 27,267,722 | +0.16(+0.09%) |
Apr 25, 2019 | 184.78 | 184.85 | 183.14 | 184.14 | 30,502,250 | +0.75(+0.41%) |
Apr 24, 2019 | 184.21 | 184.36 | 183.33 | 183.39 | 25,811,394 | -0.58(-0.32%) |
Apr 23, 2019 | 182.10 | 184.19 | 181.86 | 183.97 | 34,811,484 | +2.31(+1.27%) |
Apr 22, 2019 | 180.33 | 181.73 | 180.22 | 181.66 | 18,546,498 | +0.51(+0.28%) |
Apr 18, 2019 | 181.24 | 181.54 | 180.09 | 181.15 | 29,565,556 | +0.23(+0.13%) |
Apr 17, 2019 | 181.50 | 181.67 | 180.38 | 180.92 | 30,661,540 | +0.63(+0.35%) |
Apr 16, 2019 | 180.30 | 180.68 | 179.74 | 180.29 | 28,118,114 | +0.62(+0.34%) |
Apr 15, 2019 | 179.62 | 179.87 | 178.47 | 179.67 | 21,777,040 | +0.03(+0.02%) |
Apr 12, 2019 | 179.67 | 179.76 | 178.90 | 179.64 | 25,850,102 | +0.77(+0.43%) |
Apr 11, 2019 | 179.58 | 179.59 | 178.54 | 178.87 | 21,348,048 | -0.43(-0.24%) |
Apr 10, 2019 | 178.60 | 179.35 | 178.37 | 179.29 | 25,367,628 | +1.07(+0.60%) |
Apr 09, 2019 | 178.35 | 178.94 | 177.96 | 178.22 | 26,501,682 | -0.75(-0.42%) |
Apr 08, 2019 | 178.23 | 179.11 | 177.51 | 178.96 | 23,457,380 | +0.46(+0.25%) |
Apr 05, 2019 | 178.16 | 178.62 | 177.89 | 178.51 | 26,559,222 | +0.92(+0.52%) |
Apr 04, 2019 | 177.69 | 178.35 | 176.57 | 177.59 | 29,493,910 | -0.07(-0.04%) |
Apr 03, 2019 | 177.62 | 178.76 | 177.11 | 177.66 | 32,703,868 | +1.01(+0.57%) |
Apr 02, 2019 | 176.16 | 176.81 | 175.72 | 176.64 | 23,407,276 | +0.67(+0.38%) |
Apr 01, 2019 | 175.38 | 176.19 | 174.75 | 175.98 | 31,999,862 | +2.30(+1.32%) |
Mar 29, 2019 | 173.65 | 173.84 | 172.64 | 173.68 | 36,418,512 | +1.30(+0.76%) |
Mar 28, 2019 | 172.42 | 173.02 | 171.34 | 172.37 | 31,328,850 | +0.40(+0.23%) |
Mar 27, 2019 | 173.30 | 173.73 | 170.72 | 171.97 | 38,345,392 | -1.11(-0.64%) |
Mar 26, 2019 | 173.60 | 174.67 | 172.21 | 173.09 | 34,359,780 | +0.80(+0.47%) |
Mar 25, 2019 | 171.99 | 172.88 | 171.04 | 172.28 | 47,905,336 | -0.33(-0.19%) |
Mar 22, 2019 | 175.71 | 176.20 | 172.43 | 172.61 | 73,233,736 | -3.88(-2.20%) |
Mar 21, 2019 | 173.27 | 176.74 | 173.23 | 176.49 | 43,871,028 | +2.72(+1.56%) |
Mar 20, 2019 | 173.10 | 174.84 | 172.30 | 173.77 | 51,780,556 | +0.69(+0.40%) |
Mar 19, 2019 | 173.19 | 174.00 | 172.35 | 173.09 | 38,155,332 | +0.58(+0.34%) |
Mar 18, 2019 | 172.02 | 173.03 | 171.68 | 172.51 | 34,048,092 | +0.41(+0.24%) |
Mar 15, 2019 | 171.21 | 172.61 | 171.06 | 172.10 | 39,579,764 | +1.58(+0.93%) |
Mar 14, 2019 | 170.91 | 171.12 | 170.47 | 170.51 | 24,602,458 | -0.29(-0.17%) |
Mar 13, 2019 | 170.41 | 171.69 | 170.17 | 170.80 | 43,893,396 | +1.27(+0.75%) |
Mar 12, 2019 | 169.03 | 169.96 | 168.64 | 169.53 | 35,145,984 | +0.93(+0.55%) |
Mar 11, 2019 | 165.83 | 168.72 | 165.82 | 168.60 | 31,578,852 | +3.44(+2.08%) |
Mar 08, 2019 | 163.57 | 165.25 | 163.40 | 165.17 | 40,731,448 | -0.25(-0.15%) |
Mar 07, 2019 | 167.02 | 167.11 | 164.80 | 165.42 | 40,667,328 | -2.05(-1.23%) |
Mar 06, 2019 | 168.56 | 168.62 | 167.20 | 167.47 | 28,094,018 | -0.96(-0.57%) |
Mar 05, 2019 | 168.40 | 168.95 | 167.59 | 168.43 | 23,058,618 | +0.12(+0.07%) |
Mar 04, 2019 | 169.22 | 169.63 | 166.42 | 168.30 | 39,279,452 | +0.03(+0.02%) |