Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 167.02 | 168.05 | 166.62 | 167.25 | 1,896,791 | -1.84(-1.09%) |
May 30, 2019 | 168.64 | 169.83 | 168.50 | 169.09 | 1,106,990 | +0.37(+0.22%) |
May 29, 2019 | 167.29 | 168.83 | 167.06 | 168.72 | 1,524,354 | -1.20(-0.71%) |
May 28, 2019 | 172.35 | 173.12 | 169.39 | 169.92 | 1,608,717 | -3.27(-1.89%) |
May 24, 2019 | 172.74 | 173.46 | 171.34 | 173.19 | 1,095,848 | +2.56(+1.50%) |
May 23, 2019 | 171.38 | 172.44 | 170.07 | 170.63 | 1,430,176 | -2.91(-1.68%) |
May 22, 2019 | 173.20 | 174.91 | 172.57 | 173.54 | 1,447,852 | +0.89(+0.52%) |
May 21, 2019 | 172.18 | 172.81 | 171.62 | 172.65 | 1,140,538 | +1.85(+1.08%) |
May 20, 2019 | 171.48 | 172.56 | 170.24 | 170.80 | 1,500,906 | -3.45(-1.98%) |
May 17, 2019 | 173.50 | 174.66 | 172.30 | 174.25 | 1,885,058 | +1.25(+0.72%) |
May 16, 2019 | 170.64 | 174.22 | 170.10 | 173.00 | 2,024,660 | +6.26(+3.75%) |
May 15, 2019 | 164.63 | 168.13 | 164.40 | 166.74 | 1,284,519 | -0.05(-0.03%) |
May 14, 2019 | 165.88 | 168.12 | 165.75 | 166.80 | 2,201,098 | +0.22(+0.13%) |
May 13, 2019 | 165.71 | 166.88 | 163.94 | 166.57 | 2,525,649 | -0.84(-0.50%) |
May 10, 2019 | 161.00 | 168.00 | 160.66 | 167.41 | 2,724,489 | +7.60(+4.75%) |
May 09, 2019 | 159.68 | 161.07 | 158.20 | 159.82 | 2,168,823 | -2.94(-1.81%) |
May 08, 2019 | 160.81 | 163.67 | 160.64 | 162.76 | 1,371,707 | +1.82(+1.13%) |
May 07, 2019 | 162.79 | 163.06 | 159.41 | 160.94 | 2,223,154 | -3.74(-2.27%) |
May 06, 2019 | 163.95 | 165.33 | 163.93 | 164.69 | 1,526,129 | -2.15(-1.29%) |
May 03, 2019 | 165.65 | 167.30 | 165.25 | 166.83 | 1,354,543 | +0.43(+0.26%) |
May 02, 2019 | 164.04 | 166.40 | 163.43 | 166.40 | 1,834,152 | +2.03(+1.23%) |
May 01, 2019 | 165.85 | 167.05 | 164.11 | 164.37 | 1,104,503 | -1.82(-1.09%) |
Apr 30, 2019 | 163.98 | 166.46 | 163.54 | 166.19 | 1,523,102 | +2.91(+1.78%) |
Apr 29, 2019 | 162.99 | 164.34 | 162.71 | 163.28 | 1,296,622 | -1.07(-0.65%) |
Apr 26, 2019 | 161.74 | 164.34 | 161.68 | 164.34 | 1,609,442 | +1.82(+1.12%) |
Apr 25, 2019 | 162.46 | 162.95 | 161.26 | 162.52 | 2,418,729 | -1.23(-0.75%) |
Apr 24, 2019 | 165.03 | 165.50 | 163.65 | 163.75 | 1,930,972 | -1.58(-0.95%) |
Apr 23, 2019 | 164.70 | 165.69 | 164.61 | 165.33 | 1,948,592 | +0.40(+0.24%) |
Apr 22, 2019 | 165.81 | 166.69 | 164.87 | 164.93 | 1,086,906 | -1.38(-0.83%) |
Apr 18, 2019 | 166.06 | 166.67 | 165.64 | 166.32 | 1,678,319 | +0.45(+0.27%) |
Apr 17, 2019 | 166.54 | 167.66 | 165.40 | 165.87 | 1,804,130 | -0.66(-0.39%) |
Apr 16, 2019 | 166.02 | 166.57 | 164.84 | 166.52 | 1,897,806 | +0.44(+0.27%) |
Apr 15, 2019 | 166.08 | 166.34 | 165.16 | 166.08 | 1,570,642 | -0.19(-0.12%) |
Apr 12, 2019 | 166.69 | 166.99 | 166.08 | 166.27 | 2,076,503 | +0.46(+0.28%) |
Apr 11, 2019 | 167.50 | 167.62 | 165.74 | 165.81 | 2,078,720 | -1.08(-0.65%) |
Apr 10, 2019 | 169.07 | 169.26 | 165.78 | 166.89 | 2,650,575 | -1.73(-1.03%) |
Apr 09, 2019 | 170.60 | 170.60 | 168.48 | 168.62 | 1,505,725 | -1.79(-1.05%) |
Apr 08, 2019 | 171.39 | 171.41 | 169.77 | 170.41 | 1,234,862 | +0.20(+0.12%) |
Apr 05, 2019 | 170.18 | 170.95 | 169.62 | 170.21 | 1,522,234 | +0.66(+0.39%) |
Apr 04, 2019 | 169.24 | 169.67 | 168.18 | 169.54 | 1,595,972 | +1.07(+0.64%) |
Apr 03, 2019 | 167.01 | 170.12 | 166.53 | 168.47 | 2,581,064 | +4.35(+2.65%) |
Apr 02, 2019 | 163.49 | 164.27 | 162.90 | 164.12 | 1,279,636 | +1.33(+0.82%) |
Apr 01, 2019 | 163.03 | 164.27 | 162.26 | 162.79 | 1,943,636 | +0.60(+0.37%) |
Mar 29, 2019 | 161.66 | 162.35 | 160.31 | 162.20 | 2,340,731 | +2.06(+1.28%) |
Mar 28, 2019 | 157.61 | 160.28 | 157.40 | 160.14 | 2,052,744 | +3.89(+2.49%) |
Mar 27, 2019 | 156.23 | 156.78 | 155.52 | 156.25 | 1,975,650 | -1.38(-0.88%) |
Mar 26, 2019 | 157.55 | 157.93 | 156.44 | 157.63 | 1,527,319 | +0.90(+0.58%) |
Mar 25, 2019 | 157.62 | 158.50 | 156.32 | 156.73 | 1,463,954 | +0.13(+0.08%) |
Mar 22, 2019 | 158.66 | 159.27 | 155.98 | 156.60 | 1,501,083 | -4.83(-2.99%) |
Mar 21, 2019 | 160.73 | 162.10 | 160.14 | 161.43 | 1,243,328 | -1.41(-0.87%) |
Mar 20, 2019 | 161.66 | 163.06 | 160.75 | 162.84 | 1,666,507 | +2.81(+1.76%) |
Mar 19, 2019 | 161.66 | 162.07 | 159.14 | 160.03 | 1,357,526 | -0.90(-0.56%) |
Mar 18, 2019 | 161.11 | 161.29 | 159.89 | 160.92 | 1,323,782 | -1.73(-1.07%) |
Mar 15, 2019 | 162.52 | 163.15 | 160.81 | 162.66 | 3,971,433 | +2.05(+1.27%) |
Mar 14, 2019 | 160.65 | 160.82 | 159.65 | 160.61 | 1,120,732 | -0.17(-0.10%) |
Mar 13, 2019 | 160.43 | 161.81 | 160.09 | 160.78 | 1,668,730 | +1.91(+1.20%) |
Mar 12, 2019 | 158.37 | 159.40 | 158.01 | 158.87 | 1,420,069 | +0.96(+0.61%) |
Mar 11, 2019 | 156.25 | 157.94 | 156.19 | 157.91 | 1,289,422 | +1.68(+1.07%) |
Mar 08, 2019 | 155.58 | 156.29 | 154.66 | 156.23 | 1,690,359 | +1.84(+1.19%) |
Mar 07, 2019 | 156.14 | 156.14 | 153.80 | 154.40 | 1,572,926 | -1.53(-0.98%) |
Mar 06, 2019 | 155.66 | 156.43 | 155.08 | 155.93 | 1,070,485 | +0.64(+0.41%) |
Mar 05, 2019 | 155.21 | 156.67 | 155.21 | 155.29 | 1,308,017 | -0.24(-0.15%) |
Mar 04, 2019 | 155.21 | 155.72 | 153.11 | 155.53 | 1,885,224 | +0.29(+0.19%) |