Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 189.38 | 193.63 | 189.38 | 193.09 | 1,264,998 | +3.75(+1.98%) |
May 30, 2019 | 188.05 | 189.80 | 188.05 | 189.34 | 648,471 | +1.42(+0.76%) |
May 29, 2019 | 189.81 | 190.25 | 187.02 | 187.92 | 781,343 | -1.43(-0.75%) |
May 28, 2019 | 192.78 | 193.15 | 189.34 | 189.34 | 962,741 | -2.40(-1.25%) |
May 24, 2019 | 190.99 | 192.35 | 190.99 | 191.75 | 659,849 | +1.46(+0.77%) |
May 23, 2019 | 188.14 | 191.19 | 188.00 | 190.29 | 892,149 | +2.17(+1.15%) |
May 22, 2019 | 187.81 | 188.95 | 187.03 | 188.12 | 531,662 | +0.67(+0.36%) |
May 21, 2019 | 186.63 | 188.22 | 186.51 | 187.45 | 575,204 | +0.32(+0.17%) |
May 20, 2019 | 187.10 | 188.24 | 186.53 | 187.13 | 909,268 | +0.34(+0.18%) |
May 17, 2019 | 185.53 | 187.00 | 184.84 | 186.79 | 827,398 | +0.81(+0.44%) |
May 16, 2019 | 185.33 | 186.10 | 184.74 | 185.98 | 789,192 | +0.54(+0.29%) |
May 15, 2019 | 184.72 | 186.46 | 184.25 | 185.43 | 733,272 | +0.61(+0.33%) |
May 14, 2019 | 185.16 | 186.30 | 184.08 | 184.82 | 766,952 | -0.81(-0.44%) |
May 13, 2019 | 182.53 | 185.91 | 182.44 | 185.64 | 940,621 | +2.59(+1.41%) |
May 10, 2019 | 181.40 | 183.40 | 181.28 | 183.05 | 901,317 | +2.13(+1.18%) |
May 09, 2019 | 180.85 | 181.86 | 179.83 | 180.92 | 1,205,591 | +0.47(+0.26%) |
May 08, 2019 | 183.31 | 184.04 | 180.16 | 180.45 | 1,198,297 | -0.26(-0.14%) |
May 07, 2019 | 184.17 | 184.32 | 179.54 | 180.71 | 851,762 | -3.40(-1.85%) |
May 06, 2019 | 182.63 | 185.16 | 181.73 | 184.11 | 877,451 | +0.06(+0.03%) |
May 03, 2019 | 184.66 | 185.40 | 183.05 | 184.05 | 569,298 | -0.09(-0.05%) |
May 02, 2019 | 180.66 | 185.62 | 180.38 | 184.14 | 1,383,150 | +3.94(+2.18%) |
May 01, 2019 | 179.34 | 182.34 | 178.91 | 180.21 | 1,058,784 | +0.67(+0.38%) |
Apr 30, 2019 | 176.47 | 180.06 | 174.74 | 179.53 | 1,254,585 | +3.24(+1.84%) |
Apr 29, 2019 | 177.50 | 178.52 | 175.93 | 176.29 | 835,052 | -1.43(-0.80%) |
Apr 26, 2019 | 176.60 | 178.22 | 175.45 | 177.72 | 861,770 | +1.75(+1.00%) |
Apr 25, 2019 | 176.41 | 176.63 | 175.21 | 175.97 | 1,011,553 | -1.16(-0.65%) |
Apr 24, 2019 | 175.94 | 177.45 | 175.07 | 177.13 | 788,697 | +1.80(+1.03%) |
Apr 23, 2019 | 174.52 | 175.58 | 173.68 | 175.33 | 1,264,935 | +1.34(+0.77%) |
Apr 22, 2019 | 176.06 | 176.21 | 172.61 | 173.99 | 1,133,716 | -2.52(-1.43%) |
Apr 18, 2019 | 176.16 | 177.31 | 175.33 | 176.50 | 1,067,265 | +0.62(+0.35%) |
Apr 17, 2019 | 176.88 | 177.02 | 175.12 | 175.89 | 715,144 | -0.61(-0.35%) |
Apr 16, 2019 | 179.09 | 179.57 | 175.48 | 176.50 | 844,701 | -2.52(-1.41%) |
Apr 15, 2019 | 180.21 | 180.59 | 178.04 | 179.02 | 632,734 | -0.98(-0.55%) |
Apr 12, 2019 | 177.85 | 180.03 | 176.84 | 180.00 | 681,655 | +1.72(+0.97%) |
Apr 11, 2019 | 178.22 | 179.44 | 177.44 | 178.28 | 555,230 | +0.11(+0.06%) |
Apr 10, 2019 | 178.88 | 178.88 | 177.33 | 178.17 | 693,638 | +0.08(+0.05%) |
Apr 09, 2019 | 178.65 | 179.23 | 177.77 | 178.09 | 974,760 | +1.14(+0.64%) |
Apr 08, 2019 | 177.29 | 177.32 | 175.86 | 176.95 | 745,194 | -0.46(-0.26%) |
Apr 05, 2019 | 176.60 | 177.54 | 176.30 | 177.41 | 836,638 | +0.69(+0.39%) |
Apr 04, 2019 | 178.16 | 178.16 | 176.10 | 176.72 | 904,637 | -0.97(-0.54%) |
Apr 03, 2019 | 177.98 | 178.69 | 176.13 | 177.69 | 711,129 | -0.42(-0.24%) |
Apr 02, 2019 | 177.40 | 178.27 | 175.72 | 178.11 | 857,291 | +0.91(+0.51%) |
Apr 01, 2019 | 176.42 | 177.39 | 175.41 | 177.20 | 958,381 | +0.43(+0.24%) |
Mar 29, 2019 | 177.78 | 178.11 | 176.57 | 176.77 | 1,285,695 | -0.99(-0.56%) |
Mar 28, 2019 | 178.30 | 178.86 | 177.48 | 177.76 | 1,182,055 | -0.16(-0.09%) |
Mar 27, 2019 | 178.67 | 179.20 | 176.76 | 177.93 | 1,554,886 | -0.83(-0.46%) |
Mar 26, 2019 | 179.39 | 180.50 | 178.31 | 178.75 | 1,366,666 | -3.26(-1.79%) |
Mar 25, 2019 | 180.71 | 182.59 | 180.31 | 182.02 | 911,391 | +1.72(+0.95%) |
Mar 22, 2019 | 180.56 | 183.49 | 180.21 | 180.29 | 1,475,420 | +0.08(+0.04%) |
Mar 21, 2019 | 177.58 | 180.29 | 177.00 | 180.21 | 964,643 | +2.57(+1.45%) |
Mar 20, 2019 | 176.81 | 178.82 | 175.79 | 177.64 | 1,495,415 | +1.11(+0.63%) |
Mar 19, 2019 | 174.95 | 176.63 | 174.75 | 176.53 | 1,196,099 | -0.23(-0.13%) |
Mar 18, 2019 | 176.40 | 177.21 | 175.77 | 176.76 | 1,026,529 | +0.11(+0.06%) |
Mar 15, 2019 | 177.45 | 177.53 | 175.32 | 176.64 | 2,067,141 | -0.77(-0.43%) |
Mar 14, 2019 | 178.37 | 178.68 | 177.19 | 177.41 | 1,870,246 | -0.46(-0.26%) |
Mar 13, 2019 | 177.55 | 178.78 | 176.89 | 177.88 | 1,030,075 | +0.71(+0.40%) |
Mar 12, 2019 | 176.56 | 177.58 | 175.84 | 177.17 | 1,744,385 | +1.16(+0.66%) |
Mar 11, 2019 | 172.70 | 176.03 | 172.70 | 176.01 | 1,189,500 | +3.63(+2.11%) |
Mar 08, 2019 | 172.54 | 173.72 | 171.29 | 172.37 | 1,315,085 | +0.12(+0.07%) |
Mar 07, 2019 | 171.99 | 172.98 | 171.65 | 172.25 | 1,275,071 | +0.77(+0.45%) |
Mar 06, 2019 | 171.67 | 172.48 | 170.75 | 171.48 | 1,042,478 | +0.05(+0.03%) |
Mar 05, 2019 | 170.17 | 172.06 | 170.17 | 171.43 | 739,783 | +0.64(+0.38%) |
Mar 04, 2019 | 170.93 | 171.23 | 168.47 | 170.79 | 1,303,113 | +0.28(+0.16%) |