Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 175.88 | 178.22 | 175.74 | 176.65 | 4,118,186 | +0.17(+0.10%) |
May 30, 2019 | 173.62 | 176.64 | 173.41 | 176.48 | 3,030,028 | +2.85(+1.64%) |
May 29, 2019 | 173.48 | 174.23 | 172.59 | 173.63 | 3,240,419 | -0.58(-0.33%) |
May 28, 2019 | 175.63 | 176.60 | 173.95 | 174.20 | 4,053,292 | -0.97(-0.56%) |
May 24, 2019 | 177.04 | 177.06 | 174.79 | 175.18 | 2,342,160 | -1.06(-0.60%) |
May 23, 2019 | 176.10 | 176.65 | 175.47 | 176.24 | 3,921,880 | -0.88(-0.50%) |
May 22, 2019 | 176.73 | 177.30 | 175.82 | 177.12 | 1,987,398 | +0.11(+0.06%) |
May 21, 2019 | 177.94 | 178.17 | 176.33 | 177.01 | 2,556,654 | +0.75(+0.43%) |
May 20, 2019 | 176.46 | 177.75 | 175.63 | 176.26 | 2,503,000 | -0.20(-0.12%) |
May 17, 2019 | 176.14 | 177.48 | 176.09 | 176.46 | 2,528,327 | -0.68(-0.38%) |
May 16, 2019 | 176.59 | 177.71 | 176.17 | 177.14 | 2,845,996 | +0.81(+0.46%) |
May 15, 2019 | 175.08 | 176.91 | 174.94 | 176.33 | 2,143,898 | +0.94(+0.54%) |
May 14, 2019 | 176.12 | 176.81 | 175.06 | 175.39 | 3,098,581 | -0.90(-0.51%) |
May 13, 2019 | 175.38 | 177.07 | 174.74 | 176.29 | 3,171,760 | -0.85(-0.48%) |
May 10, 2019 | 174.55 | 177.47 | 174.51 | 177.14 | 3,013,107 | +2.00(+1.14%) |
May 09, 2019 | 174.60 | 175.66 | 173.97 | 175.14 | 2,171,691 | -0.27(-0.15%) |
May 08, 2019 | 175.12 | 176.35 | 174.27 | 175.41 | 2,304,079 | -0.01(-0.01%) |
May 07, 2019 | 175.35 | 176.82 | 174.26 | 175.42 | 3,468,241 | -0.76(-0.43%) |
May 06, 2019 | 174.08 | 176.43 | 173.56 | 176.18 | 2,677,072 | +1.22(+0.70%) |
May 03, 2019 | 173.03 | 175.35 | 172.50 | 174.96 | 3,291,172 | +2.58(+1.50%) |
May 02, 2019 | 172.01 | 172.86 | 171.24 | 172.38 | 2,729,795 | +0.39(+0.23%) |
May 01, 2019 | 173.49 | 174.66 | 171.79 | 171.99 | 4,582,888 | -3.01(-1.72%) |
Apr 30, 2019 | 176.13 | 177.15 | 173.17 | 175.00 | 6,956,750 | +0.40(+0.23%) |
Apr 29, 2019 | 175.36 | 175.70 | 173.08 | 174.60 | 3,900,011 | -0.26(-0.15%) |
Apr 26, 2019 | 175.80 | 175.91 | 174.09 | 174.87 | 2,599,001 | -0.45(-0.26%) |
Apr 25, 2019 | 174.04 | 175.40 | 173.27 | 175.32 | 2,304,134 | +0.27(+0.15%) |
Apr 24, 2019 | 173.23 | 175.61 | 173.03 | 175.05 | 3,466,106 | +2.10(+1.21%) |
Apr 23, 2019 | 172.11 | 173.56 | 171.94 | 172.95 | 2,475,689 | +1.19(+0.69%) |
Apr 22, 2019 | 171.84 | 172.49 | 171.29 | 171.77 | 1,962,630 | -0.88(-0.51%) |
Apr 18, 2019 | 169.86 | 172.72 | 169.76 | 172.64 | 3,294,785 | +2.92(+1.72%) |
Apr 17, 2019 | 170.07 | 170.38 | 169.51 | 169.72 | 2,058,781 | -0.08(-0.05%) |
Apr 16, 2019 | 170.51 | 171.01 | 169.53 | 169.80 | 1,760,308 | -0.13(-0.08%) |
Apr 15, 2019 | 169.86 | 170.38 | 169.05 | 169.93 | 2,228,056 | +0.22(+0.13%) |
Apr 12, 2019 | 167.93 | 170.31 | 167.91 | 169.71 | 3,656,507 | +2.41(+1.44%) |
Apr 11, 2019 | 167.66 | 167.83 | 166.57 | 167.30 | 1,964,810 | -0.30(-0.18%) |
Apr 10, 2019 | 168.79 | 169.45 | 167.20 | 167.60 | 2,716,904 | -0.76(-0.45%) |
Apr 09, 2019 | 167.76 | 168.54 | 166.91 | 168.37 | 2,573,888 | +0.20(+0.12%) |
Apr 08, 2019 | 168.92 | 169.62 | 167.94 | 168.16 | 2,585,770 | -0.76(-0.45%) |
Apr 05, 2019 | 168.60 | 169.39 | 168.36 | 168.92 | 2,753,105 | +0.74(+0.44%) |
Apr 04, 2019 | 167.45 | 168.94 | 167.32 | 168.18 | 2,624,777 | +1.35(+0.81%) |
Apr 03, 2019 | 167.30 | 167.62 | 166.19 | 166.83 | 2,836,270 | +0.00(+0.00%) |
Apr 02, 2019 | 167.33 | 167.37 | 165.37 | 166.83 | 2,029,587 | +0.05(+0.03%) |
Apr 01, 2019 | 168.74 | 169.05 | 166.29 | 166.79 | 3,606,647 | -1.42(-0.84%) |
Mar 29, 2019 | 168.52 | 168.76 | 167.33 | 168.21 | 3,332,605 | +0.45(+0.27%) |
Mar 28, 2019 | 166.50 | 167.81 | 166.46 | 167.75 | 2,232,061 | +1.67(+1.00%) |
Mar 27, 2019 | 166.21 | 167.11 | 165.66 | 166.09 | 1,872,294 | +0.03(+0.02%) |
Mar 26, 2019 | 165.33 | 167.30 | 165.06 | 166.06 | 2,945,905 | +1.56(+0.95%) |
Mar 25, 2019 | 164.97 | 165.16 | 162.99 | 164.50 | 2,993,628 | -0.97(-0.58%) |
Mar 22, 2019 | 164.72 | 167.10 | 164.69 | 165.47 | 3,747,728 | +0.39(+0.24%) |
Mar 21, 2019 | 163.37 | 165.31 | 163.36 | 165.08 | 3,194,636 | +1.24(+0.76%) |
Mar 20, 2019 | 162.43 | 164.19 | 161.49 | 163.84 | 3,976,038 | +1.65(+1.02%) |
Mar 19, 2019 | 163.03 | 163.31 | 161.68 | 162.19 | 4,631,485 | -0.74(-0.46%) |
Mar 18, 2019 | 164.73 | 164.98 | 162.46 | 162.94 | 3,941,871 | -1.22(-0.75%) |
Mar 15, 2019 | 162.33 | 164.27 | 161.31 | 164.16 | 6,785,672 | +2.29(+1.42%) |
Mar 14, 2019 | 161.20 | 161.90 | 160.03 | 161.86 | 2,681,804 | +0.60(+0.37%) |
Mar 13, 2019 | 161.67 | 162.25 | 160.94 | 161.26 | 2,948,692 | +0.20(+0.13%) |
Mar 12, 2019 | 160.92 | 161.30 | 160.02 | 161.06 | 2,474,481 | +0.66(+0.41%) |
Mar 11, 2019 | 159.44 | 160.43 | 159.26 | 160.39 | 2,338,583 | +1.40(+0.88%) |
Mar 08, 2019 | 159.22 | 159.44 | 157.91 | 159.00 | 3,112,795 | -0.90(-0.56%) |
Mar 07, 2019 | 161.31 | 161.55 | 159.39 | 159.90 | 3,689,031 | -1.34(-0.83%) |
Mar 06, 2019 | 161.21 | 162.50 | 161.12 | 161.24 | 2,352,570 | +0.60(+0.38%) |
Mar 05, 2019 | 159.97 | 160.99 | 159.75 | 160.63 | 3,744,125 | +0.67(+0.42%) |
Mar 04, 2019 | 163.47 | 163.63 | 159.17 | 159.96 | 5,530,402 | -3.95(-2.41%) |