Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 159.30 | 160.00 | 156.05 | 160.00 | 1,200 | +0.20(+0.13%) |
May 30, 2019 | 157.36 | 161.00 | 157.21 | 159.80 | 284 | -1.50(-0.93%) |
May 29, 2019 | 162.85 | 162.85 | 159.70 | 161.30 | 641 | -1.55(-0.95%) |
May 28, 2019 | 164.00 | 165.65 | 161.71 | 162.85 | 260 | -1.10(-0.67%) |
May 24, 2019 | 163.70 | 163.95 | 160.42 | 163.95 | 200 | +4.42(+2.77%) |
May 23, 2019 | 160.45 | 160.65 | 158.00 | 159.53 | 1,717 | -4.07(-2.49%) |
May 22, 2019 | 159.05 | 165.21 | 159.05 | 163.60 | 551 | +0.75(+0.46%) |
May 21, 2019 | 165.00 | 165.06 | 162.06 | 162.85 | 1,035 | -2.34(-1.42%) |
May 20, 2019 | 164.85 | 165.20 | 162.21 | 165.20 | 1,165 | -0.95(-0.57%) |
May 17, 2019 | 162.56 | 168.10 | 162.56 | 166.15 | 200 | -1.35(-0.81%) |
May 16, 2019 | 165.38 | 169.45 | 165.38 | 167.50 | 363 | -0.30(-0.18%) |
May 15, 2019 | 164.00 | 169.50 | 164.00 | 167.80 | 2,007 | -0.50(-0.30%) |
May 14, 2019 | 170.80 | 170.80 | 168.30 | 168.30 | 345 | +1.04(+0.62%) |
May 13, 2019 | 162.00 | 169.65 | 162.00 | 167.26 | 1,219 | -4.42(-2.57%) |
May 10, 2019 | 174.80 | 174.80 | 171.00 | 171.68 | 1,200 | -6.22(-3.50%) |
May 09, 2019 | 171.45 | 177.90 | 171.45 | 177.90 | 835 | +1.70(+0.96%) |
May 08, 2019 | 176.00 | 177.00 | 169.83 | 176.20 | 631 | +1.20(+0.69%) |
May 07, 2019 | 177.85 | 177.85 | 173.00 | 175.00 | 2,459 | -6.00(-3.31%) |
May 06, 2019 | 178.90 | 181.14 | 172.50 | 181.00 | 1,037 | -2.76(-1.50%) |
May 03, 2019 | 182.04 | 185.00 | 178.63 | 183.76 | 800 | +1.26(+0.69%) |
May 02, 2019 | 181.68 | 188.00 | 179.08 | 182.50 | 1,678 | +4.00(+2.24%) |
May 01, 2019 | 181.08 | 181.08 | 178.50 | 178.50 | 821 | +0.25(+0.14%) |
Apr 30, 2019 | 181.20 | 181.20 | 176.55 | 178.25 | 725 | -1.75(-0.97%) |
Apr 29, 2019 | 178.45 | 180.00 | 178.00 | 180.00 | 414 | +1.75(+0.98%) |
Apr 26, 2019 | 176.35 | 179.21 | 174.10 | 178.25 | 1,400 | +1.90(+1.08%) |
Apr 25, 2019 | 180.80 | 180.80 | 175.75 | 176.35 | 1,076 | -4.65(-2.57%) |
Apr 24, 2019 | 184.39 | 185.19 | 178.56 | 181.00 | 3,665 | -3.90(-2.11%) |
Apr 23, 2019 | 179.62 | 186.96 | 179.62 | 184.90 | 1,652 | -2.40(-1.28%) |
Apr 22, 2019 | 185.95 | 188.00 | 185.95 | 187.30 | 3,729 | +1.10(+0.59%) |
Apr 18, 2019 | 186.04 | 187.35 | 185.19 | 186.20 | 1,900 | +0.80(+0.43%) |
Apr 17, 2019 | 183.10 | 186.75 | 183.10 | 185.40 | 2,739 | +6.20(+3.46%) |
Apr 16, 2019 | 176.58 | 181.75 | 176.58 | 179.20 | 2,889 | +0.20(+0.11%) |
Apr 15, 2019 | 174.36 | 180.85 | 174.36 | 179.00 | 1,596 | +3.95(+2.26%) |
Apr 12, 2019 | 172.61 | 178.15 | 172.61 | 175.05 | 5,300 | +2.28(+1.32%) |
Apr 11, 2019 | 171.87 | 173.42 | 171.87 | 172.77 | 1,703 | +0.77(+0.45%) |
Apr 10, 2019 | 170.01 | 172.00 | 170.01 | 172.00 | 478 | +2.20(+1.30%) |
Apr 09, 2019 | 173.35 | 173.35 | 168.15 | 169.80 | 1,716 | -3.99(-2.30%) |
Apr 08, 2019 | 171.00 | 174.50 | 171.00 | 173.79 | 5,600 | +4.79(+2.83%) |
Apr 05, 2019 | 172.75 | 172.96 | 167.75 | 169.00 | 1,500 | -3.43(-1.99%) |
Apr 04, 2019 | 168.53 | 174.50 | 168.38 | 172.43 | 1,669 | +0.24(+0.14%) |
Apr 03, 2019 | 173.85 | 173.85 | 167.69 | 172.19 | 1,864 | +3.39(+2.01%) |
Apr 02, 2019 | 168.50 | 168.80 | 166.54 | 168.80 | 927 | +0.00(+0.00%) |
Apr 01, 2019 | 163.44 | 168.80 | 162.12 | 168.80 | 912 | +5.34(+3.27%) |
Mar 29, 2019 | 159.00 | 164.55 | 158.40 | 163.46 | 400 | +1.46(+0.90%) |
Mar 28, 2019 | 163.55 | 163.55 | 157.20 | 162.00 | 868 | +2.28(+1.42%) |
Mar 27, 2019 | 161.62 | 163.80 | 158.53 | 159.72 | 1,138 | -1.28(-0.79%) |
Mar 26, 2019 | 156.90 | 162.80 | 156.90 | 161.00 | 682 | -2.50(-1.53%) |
Mar 25, 2019 | 163.29 | 163.85 | 161.00 | 163.50 | 1,483 | +0.35(+0.21%) |
Mar 22, 2019 | 165.00 | 165.95 | 160.10 | 163.15 | 1,300 | -3.85(-2.31%) |
Mar 21, 2019 | 167.32 | 169.50 | 165.57 | 167.00 | 1,360 | -1.84(-1.09%) |
Mar 20, 2019 | 172.25 | 172.33 | 165.64 | 168.84 | 2,694 | -3.21(-1.87%) |
Mar 19, 2019 | 169.00 | 174.40 | 168.99 | 172.05 | 1,549 | +4.02(+2.39%) |
Mar 18, 2019 | 169.00 | 169.00 | 166.00 | 168.03 | 413 | +0.41(+0.24%) |
Mar 15, 2019 | 169.00 | 169.00 | 166.00 | 167.62 | 1,300 | -1.32(-0.78%) |
Mar 14, 2019 | 164.82 | 170.85 | 164.82 | 168.95 | 1,125 | -0.15(-0.09%) |
Mar 13, 2019 | 169.00 | 171.80 | 168.13 | 169.10 | 650 | +0.10(+0.06%) |
Mar 12, 2019 | 167.00 | 170.65 | 165.00 | 169.00 | 724 | +1.20(+0.72%) |
Mar 11, 2019 | 171.90 | 172.00 | 165.61 | 167.80 | 1,194 | -0.05(-0.03%) |
Mar 08, 2019 | 169.34 | 169.60 | 167.25 | 167.85 | 1,000 | -5.20(-3.00%) |
Mar 07, 2019 | 174.50 | 174.50 | 170.46 | 173.05 | 692 | -0.22(-0.13%) |
Mar 06, 2019 | 174.53 | 175.50 | 170.57 | 173.27 | 769 | -0.78(-0.45%) |
Mar 05, 2019 | 173.95 | 178.35 | 173.75 | 174.05 | 392 | -4.30(-2.41%) |
Mar 04, 2019 | 180.00 | 180.00 | 176.00 | 178.35 | 1,551 | -0.45(-0.25%) |