Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 180.38 | 181.59 | 179.48 | 179.83 | 812,918 | -1.76(-0.97%) |
May 30, 2019 | 180.89 | 182.89 | 180.56 | 181.59 | 486,774 | +1.27(+0.71%) |
May 29, 2019 | 180.32 | 181.78 | 178.73 | 180.32 | 1,206,854 | -2.32(-1.27%) |
May 28, 2019 | 184.20 | 184.93 | 182.55 | 182.65 | 696,070 | +1.14(+0.63%) |
May 24, 2019 | 183.58 | 184.24 | 181.38 | 181.51 | 451,946 | -0.78(-0.43%) |
May 23, 2019 | 181.29 | 183.09 | 180.55 | 182.29 | 873,629 | -0.87(-0.48%) |
May 22, 2019 | 183.11 | 185.37 | 183.11 | 183.16 | 528,345 | -2.12(-1.15%) |
May 21, 2019 | 185.62 | 186.63 | 184.64 | 185.28 | 770,304 | +3.13(+1.72%) |
May 20, 2019 | 185.40 | 186.74 | 180.62 | 182.16 | 1,346,107 | -10.25(-5.33%) |
May 17, 2019 | 193.04 | 195.53 | 191.98 | 192.41 | 732,295 | -0.90(-0.47%) |
May 16, 2019 | 191.78 | 194.77 | 191.32 | 193.31 | 740,988 | +1.44(+0.75%) |
May 15, 2019 | 186.61 | 193.27 | 186.44 | 191.86 | 743,791 | +2.48(+1.31%) |
May 14, 2019 | 186.81 | 190.28 | 186.22 | 189.39 | 1,084,110 | +7.27(+3.99%) |
May 13, 2019 | 184.95 | 185.50 | 181.62 | 182.12 | 1,039,395 | -7.94(-4.18%) |
May 10, 2019 | 189.45 | 191.26 | 186.89 | 190.06 | 815,741 | -0.24(-0.13%) |
May 09, 2019 | 189.71 | 191.20 | 186.23 | 190.30 | 719,428 | -2.33(-1.21%) |
May 08, 2019 | 192.88 | 194.68 | 192.12 | 192.63 | 599,624 | +0.71(+0.37%) |
May 07, 2019 | 194.13 | 194.13 | 189.74 | 191.92 | 651,597 | -4.28(-2.18%) |
May 06, 2019 | 193.40 | 196.56 | 192.27 | 196.21 | 432,143 | -3.36(-1.68%) |
May 03, 2019 | 197.74 | 199.57 | 197.21 | 199.56 | 360,971 | +2.63(+1.34%) |
May 02, 2019 | 197.52 | 198.41 | 195.17 | 196.93 | 423,986 | -0.44(-0.22%) |
May 01, 2019 | 200.75 | 201.66 | 197.35 | 197.37 | 409,077 | -2.32(-1.16%) |
Apr 30, 2019 | 197.61 | 199.88 | 197.28 | 199.70 | 352,871 | +2.31(+1.17%) |
Apr 29, 2019 | 196.91 | 198.20 | 196.10 | 197.39 | 382,534 | -0.76(-0.38%) |
Apr 26, 2019 | 195.92 | 198.20 | 194.30 | 198.15 | 667,044 | +3.19(+1.64%) |
Apr 25, 2019 | 195.57 | 196.00 | 192.89 | 194.96 | 800,334 | +0.76(+0.39%) |
Apr 24, 2019 | 194.34 | 196.47 | 194.00 | 194.20 | 513,689 | +0.11(+0.06%) |
Apr 23, 2019 | 192.97 | 194.87 | 192.89 | 194.09 | 463,530 | -0.21(-0.11%) |
Apr 22, 2019 | 193.46 | 194.64 | 192.61 | 194.30 | 378,128 | -0.38(-0.19%) |
Apr 18, 2019 | 194.81 | 195.73 | 193.42 | 194.68 | 1,066,277 | +2.41(+1.25%) |
Apr 17, 2019 | 197.01 | 197.50 | 189.64 | 192.26 | 1,354,412 | -0.25(-0.13%) |
Apr 16, 2019 | 190.39 | 193.30 | 190.11 | 192.51 | 798,781 | +3.57(+1.89%) |
Apr 15, 2019 | 190.30 | 190.72 | 188.15 | 188.94 | 411,914 | -2.82(-1.47%) |
Apr 12, 2019 | 190.82 | 191.81 | 189.72 | 191.75 | 455,767 | +4.64(+2.48%) |
Apr 11, 2019 | 186.93 | 188.38 | 186.53 | 187.11 | 479,416 | -1.78(-0.94%) |
Apr 10, 2019 | 189.17 | 189.77 | 187.75 | 188.89 | 646,895 | -1.68(-0.88%) |
Apr 09, 2019 | 191.07 | 191.93 | 190.09 | 190.57 | 749,199 | -1.88(-0.98%) |
Apr 08, 2019 | 190.98 | 192.57 | 190.63 | 192.45 | 532,711 | +2.05(+1.08%) |
Apr 05, 2019 | 189.56 | 190.71 | 189.56 | 190.40 | 532,239 | +2.85(+1.52%) |
Apr 04, 2019 | 187.43 | 188.16 | 186.66 | 187.56 | 462,696 | +0.61(+0.32%) |
Apr 03, 2019 | 186.40 | 187.84 | 185.85 | 186.95 | 731,630 | +3.69(+2.01%) |
Apr 02, 2019 | 183.40 | 183.59 | 181.87 | 183.26 | 527,045 | +1.29(+0.71%) |
Apr 01, 2019 | 180.81 | 182.47 | 180.35 | 181.98 | 693,453 | +4.19(+2.36%) |
Mar 29, 2019 | 176.12 | 178.14 | 175.38 | 177.79 | 727,175 | +3.64(+2.09%) |
Mar 28, 2019 | 173.58 | 174.88 | 172.80 | 174.15 | 330,083 | +0.13(+0.08%) |
Mar 27, 2019 | 176.92 | 177.71 | 173.11 | 174.02 | 832,136 | -3.05(-1.72%) |
Mar 26, 2019 | 176.03 | 177.69 | 175.92 | 177.07 | 438,748 | +0.91(+0.51%) |
Mar 25, 2019 | 176.16 | 177.69 | 175.08 | 176.16 | 1,087,169 | -1.34(-0.76%) |
Mar 22, 2019 | 180.92 | 181.42 | 177.22 | 177.51 | 991,073 | -6.25(-3.40%) |
Mar 21, 2019 | 179.59 | 184.80 | 179.58 | 183.76 | 814,639 | +3.04(+1.69%) |
Mar 20, 2019 | 179.54 | 182.18 | 178.11 | 180.71 | 617,856 | +0.31(+0.17%) |
Mar 19, 2019 | 181.14 | 182.04 | 179.06 | 180.40 | 723,053 | +0.16(+0.09%) |
Mar 18, 2019 | 180.13 | 180.99 | 179.05 | 180.24 | 623,552 | -2.05(-1.13%) |
Mar 15, 2019 | 177.40 | 182.43 | 177.37 | 182.29 | 1,528,496 | +9.00(+5.19%) |
Mar 14, 2019 | 173.25 | 174.23 | 172.76 | 173.29 | 554,330 | +0.72(+0.42%) |
Mar 13, 2019 | 173.72 | 173.95 | 172.44 | 172.57 | 442,646 | +0.02(+0.01%) |
Mar 12, 2019 | 172.07 | 173.52 | 170.94 | 172.55 | 538,421 | +1.34(+0.78%) |
Mar 11, 2019 | 168.61 | 172.16 | 168.58 | 171.21 | 645,141 | +2.13(+1.26%) |
Mar 08, 2019 | 166.36 | 169.21 | 165.99 | 169.08 | 439,689 | +1.25(+0.74%) |
Mar 07, 2019 | 170.30 | 170.32 | 167.28 | 167.83 | 685,706 | -3.44(-2.01%) |
Mar 06, 2019 | 174.24 | 174.32 | 171.16 | 171.28 | 528,062 | -3.19(-1.83%) |
Mar 05, 2019 | 174.16 | 175.64 | 174.10 | 174.46 | 273,681 | -1.07(-0.61%) |
Mar 04, 2019 | 175.25 | 176.54 | 173.54 | 175.53 | 590,471 | +0.52(+0.30%) |