Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 172.06 | 174.87 | 172.06 | 174.45 | 865,197 | +0.67(+0.39%) |
May 30, 2019 | 172.68 | 174.12 | 172.68 | 173.78 | 594,852 | +0.75(+0.43%) |
May 29, 2019 | 171.94 | 173.59 | 171.33 | 173.03 | 827,696 | +0.56(+0.32%) |
May 28, 2019 | 172.76 | 174.41 | 172.15 | 172.47 | 1,181,453 | -0.45(-0.26%) |
May 24, 2019 | 174.04 | 174.57 | 172.45 | 172.93 | 699,523 | +0.00(+0.00%) |
May 23, 2019 | 173.35 | 174.75 | 172.09 | 172.93 | 1,173,601 | -1.19(-0.69%) |
May 22, 2019 | 173.64 | 175.53 | 173.17 | 174.12 | 950,707 | +0.56(+0.32%) |
May 21, 2019 | 172.88 | 174.20 | 172.23 | 173.56 | 942,169 | +2.07(+1.20%) |
May 20, 2019 | 171.30 | 172.45 | 170.36 | 171.50 | 727,528 | -0.53(-0.31%) |
May 17, 2019 | 171.27 | 173.40 | 171.23 | 172.03 | 903,608 | -0.62(-0.36%) |
May 16, 2019 | 171.72 | 173.39 | 171.47 | 172.64 | 1,129,558 | +2.20(+1.29%) |
May 15, 2019 | 169.01 | 171.53 | 168.45 | 170.44 | 639,078 | +0.58(+0.34%) |
May 14, 2019 | 169.50 | 170.97 | 168.64 | 169.87 | 1,117,692 | +0.97(+0.57%) |
May 13, 2019 | 169.45 | 170.33 | 168.19 | 168.90 | 825,537 | -2.69(-1.57%) |
May 10, 2019 | 170.91 | 171.81 | 168.98 | 171.59 | 1,249,519 | +0.30(+0.18%) |
May 09, 2019 | 170.40 | 171.76 | 168.46 | 171.29 | 864,823 | -0.53(-0.31%) |
May 08, 2019 | 170.20 | 172.36 | 169.45 | 171.82 | 1,336,769 | +1.61(+0.95%) |
May 07, 2019 | 172.63 | 173.35 | 169.20 | 170.21 | 1,377,507 | -3.82(-2.19%) |
May 06, 2019 | 173.35 | 174.55 | 173.35 | 174.03 | 1,148,115 | -1.29(-0.74%) |
May 03, 2019 | 175.31 | 175.68 | 174.25 | 175.31 | 820,560 | +0.64(+0.37%) |
May 02, 2019 | 172.96 | 174.67 | 172.12 | 174.67 | 981,353 | +1.84(+1.06%) |
May 01, 2019 | 173.86 | 175.10 | 172.72 | 172.83 | 1,031,466 | -1.61(-0.92%) |
Apr 30, 2019 | 171.31 | 175.50 | 169.75 | 174.44 | 2,049,311 | -0.31(-0.18%) |
Apr 29, 2019 | 175.49 | 175.70 | 174.11 | 174.75 | 1,011,209 | -0.46(-0.26%) |
Apr 26, 2019 | 174.42 | 175.22 | 173.30 | 175.21 | 837,339 | +1.42(+0.82%) |
Apr 25, 2019 | 174.27 | 174.52 | 172.69 | 173.79 | 660,240 | -1.09(-0.62%) |
Apr 24, 2019 | 174.74 | 175.27 | 174.11 | 174.88 | 930,521 | +0.14(+0.08%) |
Apr 23, 2019 | 173.42 | 176.58 | 172.64 | 174.74 | 1,080,440 | +1.44(+0.83%) |
Apr 22, 2019 | 173.34 | 174.22 | 172.83 | 173.30 | 610,873 | -0.31(-0.18%) |
Apr 18, 2019 | 172.48 | 173.92 | 170.63 | 173.61 | 1,083,528 | +0.23(+0.13%) |
Apr 17, 2019 | 176.19 | 176.52 | 173.28 | 173.38 | 818,115 | -2.27(-1.29%) |
Apr 16, 2019 | 174.63 | 176.03 | 174.21 | 175.66 | 1,235,282 | +1.51(+0.86%) |
Apr 15, 2019 | 175.22 | 175.34 | 173.48 | 174.15 | 1,187,975 | -1.25(-0.71%) |
Apr 12, 2019 | 174.16 | 175.60 | 173.25 | 175.40 | 811,696 | +2.00(+1.15%) |
Apr 11, 2019 | 172.80 | 173.58 | 172.31 | 173.40 | 644,686 | +0.38(+0.22%) |
Apr 10, 2019 | 172.10 | 173.04 | 170.51 | 173.02 | 726,736 | +1.02(+0.60%) |
Apr 09, 2019 | 171.17 | 172.03 | 170.33 | 172.00 | 908,165 | +0.25(+0.14%) |
Apr 08, 2019 | 171.81 | 172.26 | 170.74 | 171.75 | 723,039 | -0.44(-0.26%) |
Apr 05, 2019 | 173.00 | 173.81 | 171.41 | 172.20 | 939,065 | -0.81(-0.47%) |
Apr 04, 2019 | 171.65 | 173.03 | 170.78 | 173.00 | 1,453,135 | +1.05(+0.61%) |
Apr 03, 2019 | 169.39 | 172.99 | 168.95 | 171.95 | 2,120,384 | +3.14(+1.86%) |
Apr 02, 2019 | 169.39 | 169.39 | 167.96 | 168.81 | 670,023 | -0.50(-0.30%) |
Apr 01, 2019 | 168.19 | 169.39 | 167.89 | 169.32 | 1,065,723 | +2.02(+1.21%) |
Mar 29, 2019 | 167.33 | 167.51 | 166.11 | 167.30 | 1,088,277 | +0.56(+0.34%) |
Mar 28, 2019 | 166.67 | 167.60 | 166.24 | 166.74 | 836,977 | +0.67(+0.41%) |
Mar 27, 2019 | 166.38 | 167.44 | 164.97 | 166.06 | 848,862 | -0.10(-0.06%) |
Mar 26, 2019 | 165.78 | 166.91 | 164.68 | 166.17 | 1,012,249 | +1.19(+0.72%) |
Mar 25, 2019 | 164.27 | 165.44 | 163.50 | 164.97 | 856,025 | +0.67(+0.41%) |
Mar 22, 2019 | 165.53 | 166.27 | 163.82 | 164.30 | 876,911 | -2.31(-1.39%) |
Mar 21, 2019 | 165.42 | 166.76 | 165.17 | 166.62 | 912,406 | +1.28(+0.77%) |
Mar 20, 2019 | 165.98 | 166.47 | 164.65 | 165.34 | 780,298 | -0.55(-0.33%) |
Mar 19, 2019 | 165.88 | 166.74 | 165.44 | 165.88 | 1,139,204 | -0.09(-0.06%) |
Mar 18, 2019 | 172.64 | 172.65 | 164.61 | 165.98 | 1,342,469 | +1.08(+0.65%) |
Mar 15, 2019 | 163.75 | 165.38 | 163.75 | 164.90 | 1,634,668 | +0.82(+0.50%) |
Mar 14, 2019 | 163.34 | 164.46 | 163.34 | 164.08 | 1,120,671 | +0.45(+0.28%) |
Mar 13, 2019 | 162.17 | 164.10 | 161.84 | 163.62 | 1,027,891 | +2.01(+1.25%) |
Mar 12, 2019 | 161.29 | 162.06 | 160.54 | 161.61 | 997,071 | +0.74(+0.46%) |
Mar 11, 2019 | 160.94 | 161.58 | 159.81 | 160.87 | 1,597,535 | +0.60(+0.38%) |
Mar 08, 2019 | 159.65 | 160.42 | 158.83 | 160.27 | 827,385 | -0.03(-0.02%) |
Mar 07, 2019 | 160.68 | 161.43 | 159.59 | 160.30 | 911,847 | -0.69(-0.43%) |
Mar 06, 2019 | 161.50 | 162.55 | 160.68 | 160.99 | 1,132,474 | -0.18(-0.11%) |
Mar 05, 2019 | 160.17 | 161.72 | 160.17 | 161.17 | 832,670 | +0.89(+0.55%) |
Mar 04, 2019 | 161.67 | 162.29 | 158.79 | 160.28 | 1,416,127 | -0.55(-0.34%) |