Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 161.05 | 165.63 | 160.88 | 165.59 | 1,663,700 | +1.74(+1.06%) |
May 30, 2019 | 161.57 | 165.29 | 161.57 | 163.85 | 1,914,336 | +2.26(+1.40%) |
May 29, 2019 | 172.44 | 172.79 | 160.88 | 161.59 | 4,856,887 | -11.96(-6.89%) |
May 28, 2019 | 173.11 | 176.04 | 173.02 | 173.55 | 2,222,412 | +0.77(+0.45%) |
May 24, 2019 | 171.17 | 173.24 | 170.55 | 172.78 | 1,509,500 | +2.58(+1.52%) |
May 23, 2019 | 173.56 | 174.93 | 169.99 | 170.20 | 1,654,377 | -5.52(-3.14%) |
May 22, 2019 | 176.00 | 176.21 | 174.53 | 175.72 | 877,522 | -0.81(-0.46%) |
May 21, 2019 | 174.88 | 177.27 | 174.60 | 176.53 | 1,444,833 | +2.38(+1.37%) |
May 20, 2019 | 171.05 | 174.86 | 170.28 | 174.15 | 1,076,996 | +1.15(+0.66%) |
May 17, 2019 | 176.49 | 176.65 | 172.56 | 173.00 | 1,577,600 | -3.80(-2.15%) |
May 16, 2019 | 173.90 | 177.06 | 173.68 | 176.80 | 1,329,962 | +3.92(+2.27%) |
May 15, 2019 | 169.82 | 173.75 | 168.85 | 172.88 | 1,222,242 | +2.20(+1.29%) |
May 14, 2019 | 168.54 | 171.51 | 167.32 | 170.68 | 1,682,999 | +3.11(+1.86%) |
May 13, 2019 | 170.00 | 171.13 | 166.22 | 167.57 | 2,019,890 | -6.11(-3.52%) |
May 10, 2019 | 173.51 | 175.11 | 170.01 | 173.68 | 1,120,500 | -0.03(-0.02%) |
May 09, 2019 | 173.53 | 174.89 | 171.28 | 173.71 | 1,218,818 | -1.46(-0.83%) |
May 08, 2019 | 173.86 | 177.00 | 172.79 | 175.17 | 1,008,255 | +1.19(+0.68%) |
May 07, 2019 | 177.00 | 177.50 | 172.10 | 173.98 | 1,818,560 | -3.71(-2.09%) |
May 06, 2019 | 175.20 | 178.22 | 174.59 | 177.69 | 919,701 | -0.95(-0.53%) |
May 03, 2019 | 176.84 | 178.98 | 176.01 | 178.64 | 1,036,500 | +2.09(+1.18%) |
May 02, 2019 | 176.65 | 177.75 | 174.81 | 176.55 | 1,369,549 | +0.88(+0.50%) |
May 01, 2019 | 176.23 | 178.27 | 175.58 | 175.67 | 1,306,976 | -0.68(-0.39%) |
Apr 30, 2019 | 177.26 | 177.75 | 175.63 | 176.35 | 1,268,688 | -1.15(-0.65%) |
Apr 29, 2019 | 176.61 | 178.85 | 176.50 | 177.50 | 1,798,695 | +0.41(+0.23%) |
Apr 26, 2019 | 177.75 | 178.04 | 175.41 | 177.09 | 1,585,500 | -0.20(-0.11%) |
Apr 25, 2019 | 178.34 | 179.22 | 176.61 | 177.29 | 1,713,281 | -0.98(-0.55%) |
Apr 24, 2019 | 177.79 | 179.49 | 174.41 | 178.27 | 2,474,738 | +1.49(+0.84%) |
Apr 23, 2019 | 174.51 | 177.16 | 173.03 | 176.78 | 2,411,766 | +3.76(+2.17%) |
Apr 22, 2019 | 173.20 | 173.66 | 172.04 | 173.02 | 1,260,887 | -0.29(-0.17%) |
Apr 18, 2019 | 171.74 | 174.64 | 169.72 | 173.31 | 2,293,100 | +2.08(+1.21%) |
Apr 17, 2019 | 169.89 | 171.99 | 167.93 | 171.23 | 1,633,302 | +1.90(+1.12%) |
Apr 16, 2019 | 173.00 | 173.32 | 168.73 | 169.33 | 1,759,539 | -2.68(-1.56%) |
Apr 15, 2019 | 170.02 | 173.07 | 170.02 | 172.01 | 2,475,584 | +2.13(+1.25%) |
Apr 12, 2019 | 168.50 | 170.68 | 167.50 | 169.88 | 1,523,400 | +1.88(+1.12%) |
Apr 11, 2019 | 167.69 | 168.66 | 166.93 | 168.00 | 1,409,735 | +0.54(+0.32%) |
Apr 10, 2019 | 168.30 | 169.82 | 166.68 | 167.46 | 1,573,642 | -0.06(-0.04%) |
Apr 09, 2019 | 169.41 | 169.80 | 165.53 | 167.52 | 2,475,510 | -2.25(-1.33%) |
Apr 08, 2019 | 168.78 | 170.40 | 168.36 | 169.77 | 2,135,433 | +0.40(+0.24%) |
Apr 05, 2019 | 172.04 | 172.90 | 168.84 | 169.37 | 1,951,800 | -2.00(-1.17%) |
Apr 04, 2019 | 166.27 | 171.69 | 166.15 | 171.37 | 2,789,854 | +5.16(+3.10%) |
Apr 03, 2019 | 165.60 | 167.50 | 163.95 | 166.21 | 1,864,694 | +0.74(+0.45%) |
Apr 02, 2019 | 165.61 | 166.70 | 164.01 | 165.47 | 2,207,407 | -0.05(-0.03%) |
Apr 01, 2019 | 164.76 | 167.20 | 163.22 | 165.52 | 3,971,550 | +1.65(+1.01%) |
Mar 29, 2019 | 165.91 | 168.30 | 162.95 | 163.87 | 7,223,600 | -3.67(-2.19%) |
Mar 28, 2019 | 169.15 | 171.45 | 166.10 | 167.54 | 14,695,445 | +5.29(+3.26%) |
Mar 27, 2019 | 144.32 | 162.25 | 143.88 | 162.25 | 5,469,675 | +18.69(+13.02%) |
Mar 26, 2019 | 148.01 | 148.43 | 142.80 | 143.56 | 3,009,646 | -3.02(-2.06%) |
Mar 25, 2019 | 142.91 | 147.37 | 141.34 | 146.58 | 2,539,884 | +3.37(+2.35%) |
Mar 22, 2019 | 145.73 | 147.63 | 142.24 | 143.21 | 2,644,500 | -5.70(-3.83%) |
Mar 21, 2019 | 144.64 | 149.55 | 144.54 | 148.91 | 1,672,893 | +4.56(+3.16%) |
Mar 20, 2019 | 145.42 | 145.50 | 142.13 | 144.35 | 1,267,944 | -0.64(-0.44%) |
Mar 19, 2019 | 144.66 | 146.30 | 143.77 | 144.99 | 1,176,317 | +0.66(+0.46%) |
Mar 18, 2019 | 141.65 | 144.49 | 141.51 | 144.33 | 1,534,833 | +2.54(+1.79%) |
Mar 15, 2019 | 145.23 | 145.48 | 141.55 | 141.79 | 2,251,100 | -2.39(-1.66%) |
Mar 14, 2019 | 145.09 | 145.09 | 141.01 | 144.18 | 2,283,679 | -1.23(-0.85%) |
Mar 13, 2019 | 146.15 | 147.71 | 145.25 | 145.41 | 1,309,778 | -0.38(-0.26%) |
Mar 12, 2019 | 145.28 | 146.06 | 142.67 | 145.79 | 2,090,024 | +0.50(+0.34%) |
Mar 11, 2019 | 143.00 | 145.54 | 142.35 | 145.29 | 2,086,162 | +2.78(+1.95%) |
Mar 08, 2019 | 146.01 | 146.62 | 141.78 | 142.51 | 2,785,300 | -5.19(-3.51%) |
Mar 07, 2019 | 148.37 | 148.92 | 146.42 | 147.70 | 1,465,052 | -1.39(-0.93%) |
Mar 06, 2019 | 149.60 | 150.23 | 147.66 | 149.09 | 805,264 | +0.19(+0.13%) |
Mar 05, 2019 | 148.07 | 149.68 | 147.45 | 148.90 | 983,311 | +1.12(+0.76%) |
Mar 04, 2019 | 152.10 | 152.89 | 146.46 | 147.78 | 1,449,895 | -3.60(-2.38%) |