Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 189.31 | 193.56 | 189.31 | 193.02 | 1,265,431 | +3.75(+1.98%) |
May 30, 2019 | 187.98 | 189.74 | 187.98 | 189.27 | 648,693 | +1.42(+0.76%) |
May 29, 2019 | 189.74 | 190.19 | 186.96 | 187.85 | 781,610 | -1.43(-0.75%) |
May 28, 2019 | 192.71 | 193.09 | 189.28 | 189.28 | 963,070 | -2.40(-1.25%) |
May 24, 2019 | 190.92 | 192.28 | 190.92 | 191.68 | 660,074 | +1.46(+0.77%) |
May 23, 2019 | 188.07 | 191.12 | 187.93 | 190.22 | 892,454 | +2.17(+1.15%) |
May 22, 2019 | 187.75 | 188.88 | 186.97 | 188.06 | 531,844 | +0.67(+0.36%) |
May 21, 2019 | 186.56 | 188.15 | 186.45 | 187.38 | 575,401 | +0.32(+0.17%) |
May 20, 2019 | 187.03 | 188.18 | 186.47 | 187.06 | 909,579 | +0.34(+0.18%) |
May 17, 2019 | 185.47 | 186.94 | 184.78 | 186.72 | 827,681 | +0.81(+0.44%) |
May 16, 2019 | 185.26 | 186.03 | 184.67 | 185.91 | 789,462 | +0.54(+0.29%) |
May 15, 2019 | 184.66 | 186.39 | 184.19 | 185.37 | 733,523 | +0.61(+0.33%) |
May 14, 2019 | 185.10 | 186.24 | 184.01 | 184.76 | 767,215 | -0.81(-0.44%) |
May 13, 2019 | 182.47 | 185.85 | 182.38 | 185.57 | 940,943 | +2.59(+1.41%) |
May 10, 2019 | 181.34 | 183.34 | 181.22 | 182.98 | 901,625 | +2.13(+1.18%) |
May 09, 2019 | 180.78 | 181.80 | 179.77 | 180.86 | 1,206,003 | +0.47(+0.26%) |
May 08, 2019 | 183.24 | 183.97 | 180.10 | 180.39 | 1,198,707 | -0.26(-0.14%) |
May 07, 2019 | 184.10 | 184.26 | 179.48 | 180.65 | 852,053 | -3.40(-1.85%) |
May 06, 2019 | 182.57 | 185.10 | 181.67 | 184.05 | 877,751 | +0.06(+0.03%) |
May 03, 2019 | 184.60 | 185.34 | 182.98 | 183.99 | 569,493 | -0.09(-0.05%) |
May 02, 2019 | 180.60 | 185.56 | 180.32 | 184.08 | 1,383,623 | +3.94(+2.18%) |
May 01, 2019 | 179.28 | 182.28 | 178.85 | 180.14 | 1,059,146 | +0.67(+0.37%) |
Apr 30, 2019 | 176.41 | 180.00 | 174.68 | 179.47 | 1,255,014 | +3.24(+1.84%) |
Apr 29, 2019 | 177.44 | 178.46 | 175.87 | 176.23 | 835,338 | -1.43(-0.80%) |
Apr 26, 2019 | 176.54 | 178.16 | 175.39 | 177.66 | 862,065 | +1.75(+1.00%) |
Apr 25, 2019 | 176.35 | 176.57 | 175.15 | 175.91 | 1,011,899 | -1.16(-0.66%) |
Apr 24, 2019 | 175.88 | 177.39 | 175.01 | 177.07 | 788,966 | +1.80(+1.03%) |
Apr 23, 2019 | 174.46 | 175.52 | 173.62 | 175.27 | 1,265,368 | +1.34(+0.77%) |
Apr 22, 2019 | 176.00 | 176.15 | 172.55 | 173.93 | 1,134,103 | -2.51(-1.43%) |
Apr 18, 2019 | 176.09 | 177.25 | 175.27 | 176.44 | 1,067,630 | +0.62(+0.35%) |
Apr 17, 2019 | 176.82 | 176.96 | 175.06 | 175.83 | 715,388 | -0.61(-0.35%) |
Apr 16, 2019 | 179.03 | 179.51 | 175.42 | 176.44 | 844,990 | -2.52(-1.41%) |
Apr 15, 2019 | 180.14 | 180.53 | 177.98 | 178.96 | 632,950 | -0.98(-0.55%) |
Apr 12, 2019 | 177.79 | 179.97 | 176.78 | 179.94 | 681,888 | +1.72(+0.97%) |
Apr 11, 2019 | 178.16 | 179.37 | 177.38 | 178.22 | 555,420 | +0.11(+0.06%) |
Apr 10, 2019 | 178.82 | 178.82 | 177.27 | 178.11 | 693,875 | +0.08(+0.05%) |
Apr 09, 2019 | 178.59 | 179.17 | 177.71 | 178.03 | 975,094 | +1.14(+0.64%) |
Apr 08, 2019 | 177.23 | 177.25 | 175.80 | 176.89 | 745,449 | -0.46(-0.26%) |
Apr 05, 2019 | 176.54 | 177.48 | 176.24 | 177.35 | 836,924 | +0.69(+0.39%) |
Apr 04, 2019 | 178.10 | 178.10 | 176.04 | 176.66 | 904,947 | -0.97(-0.54%) |
Apr 03, 2019 | 177.92 | 178.63 | 176.07 | 177.63 | 711,372 | -0.42(-0.24%) |
Apr 02, 2019 | 177.34 | 178.21 | 175.66 | 178.05 | 857,584 | +0.91(+0.51%) |
Apr 01, 2019 | 176.36 | 177.33 | 175.35 | 177.14 | 958,709 | +0.43(+0.24%) |
Mar 29, 2019 | 177.72 | 178.05 | 176.51 | 176.71 | 1,286,135 | -0.99(-0.56%) |
Mar 28, 2019 | 178.24 | 178.80 | 177.42 | 177.70 | 1,182,459 | -0.16(-0.09%) |
Mar 27, 2019 | 178.61 | 179.14 | 176.70 | 177.86 | 1,555,417 | -0.83(-0.46%) |
Mar 26, 2019 | 179.33 | 180.44 | 178.25 | 178.69 | 1,367,133 | -3.26(-1.79%) |
Mar 25, 2019 | 180.65 | 182.53 | 180.25 | 181.95 | 911,703 | +1.72(+0.95%) |
Mar 22, 2019 | 180.49 | 183.43 | 180.15 | 180.23 | 1,475,925 | +0.08(+0.04%) |
Mar 21, 2019 | 177.52 | 180.23 | 176.94 | 180.15 | 964,973 | +2.57(+1.45%) |
Mar 20, 2019 | 176.75 | 178.76 | 175.73 | 177.58 | 1,495,927 | +1.11(+0.63%) |
Mar 19, 2019 | 174.89 | 176.57 | 174.69 | 176.47 | 1,196,508 | -0.23(-0.13%) |
Mar 18, 2019 | 176.34 | 177.15 | 175.71 | 176.69 | 1,026,881 | +0.11(+0.06%) |
Mar 15, 2019 | 177.38 | 177.47 | 175.26 | 176.58 | 2,067,848 | -0.77(-0.43%) |
Mar 14, 2019 | 178.31 | 178.62 | 177.13 | 177.35 | 1,870,885 | -0.46(-0.26%) |
Mar 13, 2019 | 177.49 | 178.72 | 176.83 | 177.81 | 1,030,427 | +0.71(+0.40%) |
Mar 12, 2019 | 176.50 | 177.52 | 175.78 | 177.11 | 1,744,982 | +1.16(+0.66%) |
Mar 11, 2019 | 172.64 | 175.97 | 172.64 | 175.95 | 1,189,907 | +3.63(+2.11%) |
Mar 08, 2019 | 172.48 | 173.66 | 171.23 | 172.31 | 1,315,535 | +0.12(+0.07%) |
Mar 07, 2019 | 171.93 | 172.92 | 171.59 | 172.19 | 1,275,507 | +0.77(+0.45%) |
Mar 06, 2019 | 171.62 | 172.42 | 170.69 | 171.42 | 1,042,835 | +0.05(+0.03%) |
Mar 05, 2019 | 170.11 | 172.00 | 170.11 | 171.37 | 740,036 | +0.64(+0.38%) |
Mar 04, 2019 | 170.88 | 171.17 | 168.41 | 170.73 | 1,303,559 | +0.28(+0.16%) |