Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 172.44 | 174.66 | 170.80 | 174.41 | 41,300 | -1.50(-0.85%) |
May 30, 2019 | 175.99 | 175.99 | 170.32 | 175.91 | 6,013 | +2.61(+1.51%) |
May 29, 2019 | 174.49 | 174.72 | 172.45 | 173.30 | 7,759 | -7.33(-4.06%) |
May 28, 2019 | 181.72 | 183.26 | 180.31 | 180.63 | 3,292 | -0.40(-0.22%) |
May 24, 2019 | 180.56 | 181.41 | 179.47 | 181.03 | 2,900 | +2.53(+1.42%) |
May 23, 2019 | 177.00 | 179.03 | 177.00 | 178.50 | 3,755 | +0.26(+0.15%) |
May 22, 2019 | 177.58 | 179.42 | 177.58 | 178.24 | 2,492 | +2.64(+1.50%) |
May 21, 2019 | 177.01 | 177.01 | 174.60 | 175.60 | 2,030 | +7.07(+4.20%) |
May 20, 2019 | 167.64 | 168.53 | 165.59 | 168.53 | 42,112 | -0.52(-0.31%) |
May 17, 2019 | 168.34 | 170.66 | 168.34 | 169.05 | 31,200 | -2.29(-1.34%) |
May 16, 2019 | 168.62 | 172.59 | 168.62 | 171.34 | 5,687 | +5.13(+3.09%) |
May 15, 2019 | 165.25 | 168.89 | 165.06 | 166.21 | 23,762 | +0.89(+0.54%) |
May 14, 2019 | 164.25 | 167.35 | 164.10 | 165.32 | 20,440 | +6.42(+4.04%) |
May 13, 2019 | 160.43 | 161.50 | 158.90 | 158.90 | 34,900 | -5.08(-3.10%) |
May 10, 2019 | 164.04 | 165.18 | 162.00 | 163.98 | 17,200 | +3.16(+1.96%) |
May 09, 2019 | 160.04 | 163.89 | 159.66 | 160.82 | 37,539 | -3.30(-2.01%) |
May 08, 2019 | 163.53 | 164.87 | 163.39 | 164.12 | 11,010 | +3.67(+2.29%) |
May 07, 2019 | 162.10 | 162.46 | 158.01 | 160.45 | 42,483 | -3.03(-1.85%) |
May 06, 2019 | 162.09 | 165.40 | 162.09 | 163.48 | 13,918 | -2.07(-1.25%) |
May 03, 2019 | 164.73 | 167.25 | 164.53 | 165.55 | 29,400 | -1.06(-0.64%) |
May 02, 2019 | 165.29 | 166.61 | 164.98 | 166.61 | 19,447 | +0.71(+0.43%) |
May 01, 2019 | 171.78 | 171.78 | 164.00 | 165.90 | 1,798 | -1.04(-0.63%) |
Apr 30, 2019 | 165.81 | 169.20 | 165.79 | 166.94 | 21,581 | +2.54(+1.55%) |
Apr 29, 2019 | 164.57 | 166.50 | 163.99 | 164.40 | 39,630 | -3.66(-2.18%) |
Apr 26, 2019 | 165.77 | 169.25 | 165.15 | 168.06 | 3,700 | +1.92(+1.16%) |
Apr 25, 2019 | 164.21 | 166.14 | 163.79 | 166.14 | 11,405 | +0.49(+0.30%) |
Apr 24, 2019 | 165.39 | 168.00 | 164.50 | 165.65 | 47,788 | +1.48(+0.90%) |
Apr 23, 2019 | 162.84 | 164.87 | 162.84 | 164.17 | 14,707 | -2.58(-1.55%) |
Apr 22, 2019 | 161.70 | 167.30 | 161.70 | 166.75 | 3,175 | +4.25(+2.62%) |
Apr 18, 2019 | 162.34 | 165.25 | 162.34 | 162.50 | 21,000 | +0.03(+0.02%) |
Apr 17, 2019 | 163.50 | 164.50 | 161.35 | 162.47 | 71,720 | +5.10(+3.24%) |
Apr 16, 2019 | 157.86 | 159.00 | 157.08 | 157.36 | 29,797 | -0.89(-0.56%) |
Apr 15, 2019 | 158.62 | 159.27 | 158.15 | 158.25 | 18,443 | +0.65(+0.41%) |
Apr 12, 2019 | 156.92 | 158.09 | 156.41 | 157.60 | 24,300 | +1.94(+1.25%) |
Apr 11, 2019 | 155.89 | 157.04 | 155.10 | 155.66 | 23,775 | +1.15(+0.74%) |
Apr 10, 2019 | 155.42 | 156.20 | 154.00 | 154.51 | 8,277 | +2.02(+1.32%) |
Apr 09, 2019 | 153.74 | 155.50 | 152.45 | 152.49 | 2,845 | -3.89(-2.49%) |
Apr 08, 2019 | 155.23 | 156.88 | 153.85 | 156.38 | 3,314 | +2.85(+1.86%) |
Apr 05, 2019 | 153.28 | 155.00 | 153.18 | 153.53 | 3,600 | +1.97(+1.30%) |
Apr 04, 2019 | 152.15 | 152.50 | 150.20 | 151.56 | 4,216 | -0.95(-0.63%) |
Apr 03, 2019 | 153.69 | 153.78 | 151.90 | 152.51 | 2,538 | +2.00(+1.33%) |
Apr 02, 2019 | 149.79 | 151.25 | 148.94 | 150.51 | 2,587 | +2.03(+1.37%) |
Apr 01, 2019 | 150.00 | 150.47 | 148.42 | 148.48 | 3,398 | +1.09(+0.74%) |
Mar 29, 2019 | 145.98 | 147.86 | 145.98 | 147.39 | 12,100 | +4.86(+3.41%) |
Mar 28, 2019 | 144.47 | 144.88 | 141.16 | 142.53 | 4,671 | +0.62(+0.44%) |
Mar 27, 2019 | 142.75 | 142.88 | 140.80 | 141.90 | 3,912 | -0.97(-0.68%) |
Mar 26, 2019 | 142.27 | 144.10 | 141.87 | 142.87 | 7,003 | +1.41(+0.99%) |
Mar 25, 2019 | 141.62 | 142.75 | 140.55 | 141.47 | 2,273 | -0.56(-0.40%) |
Mar 22, 2019 | 143.59 | 144.22 | 142.03 | 142.03 | 4,100 | -1.92(-1.33%) |
Mar 21, 2019 | 144.17 | 145.41 | 143.95 | 143.95 | 5,812 | +0.92(+0.64%) |
Mar 20, 2019 | 144.14 | 144.40 | 142.65 | 143.03 | 4,436 | +0.52(+0.36%) |
Mar 19, 2019 | 143.75 | 143.95 | 142.50 | 142.51 | 8,697 | -1.44(-1.00%) |
Mar 18, 2019 | 146.25 | 146.53 | 143.87 | 143.95 | 7,157 | -5.05(-3.39%) |
Mar 15, 2019 | 147.64 | 150.10 | 147.54 | 149.00 | 4,400 | +2.80(+1.92%) |
Mar 14, 2019 | 145.91 | 146.85 | 145.79 | 146.20 | 5,793 | -0.19(-0.13%) |
Mar 13, 2019 | 144.20 | 146.39 | 144.20 | 146.39 | 2,839 | +1.89(+1.31%) |
Mar 12, 2019 | 142.99 | 145.51 | 141.85 | 144.50 | 2,319 | -0.58(-0.40%) |
Mar 11, 2019 | 143.35 | 145.91 | 143.33 | 145.08 | 2,219 | +2.08(+1.45%) |
Mar 08, 2019 | 140.11 | 143.43 | 140.11 | 143.00 | 6,700 | -2.03(-1.40%) |
Mar 07, 2019 | 145.24 | 146.39 | 144.55 | 145.03 | 2,235 | -0.54(-0.37%) |
Mar 06, 2019 | 146.04 | 146.39 | 144.75 | 145.56 | 2,115 | +0.91(+0.63%) |
Mar 05, 2019 | 144.38 | 146.43 | 144.04 | 144.65 | 6,267 | -0.73(-0.50%) |
Mar 04, 2019 | 147.18 | 147.18 | 141.60 | 145.38 | 4,735 | -0.97(-0.66%) |