Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 180.34 | 182.46 | 179.72 | 181.34 | 1,040,404 | -0.58(-0.32%) |
May 30, 2019 | 180.87 | 182.01 | 180.65 | 181.92 | 844,316 | +1.12(+0.62%) |
May 29, 2019 | 178.78 | 181.24 | 178.16 | 180.80 | 1,295,832 | +0.66(+0.37%) |
May 28, 2019 | 182.79 | 183.38 | 180.11 | 180.14 | 2,550,145 | -2.00(-1.10%) |
May 24, 2019 | 184.26 | 184.26 | 181.79 | 182.14 | 854,149 | +0.25(+0.14%) |
May 23, 2019 | 182.43 | 182.93 | 180.38 | 181.89 | 1,146,478 | -1.83(-0.99%) |
May 22, 2019 | 183.75 | 185.00 | 182.84 | 183.72 | 1,096,727 | -0.64(-0.35%) |
May 21, 2019 | 184.16 | 185.13 | 182.98 | 184.36 | 1,453,749 | +1.40(+0.76%) |
May 20, 2019 | 186.09 | 187.17 | 182.60 | 182.96 | 1,562,542 | -4.02(-2.15%) |
May 17, 2019 | 185.78 | 187.18 | 185.14 | 186.98 | 1,269,210 | +0.44(+0.23%) |
May 16, 2019 | 184.42 | 186.84 | 183.92 | 186.54 | 1,093,754 | +3.93(+2.15%) |
May 15, 2019 | 181.61 | 183.96 | 181.01 | 182.61 | 1,033,798 | -0.67(-0.36%) |
May 14, 2019 | 182.94 | 184.70 | 182.40 | 183.28 | 1,367,983 | +1.09(+0.60%) |
May 13, 2019 | 181.47 | 183.44 | 179.66 | 182.19 | 1,596,902 | -3.33(-1.80%) |
May 10, 2019 | 181.88 | 185.83 | 181.41 | 185.53 | 1,492,403 | +3.43(+1.88%) |
May 09, 2019 | 180.81 | 182.65 | 178.72 | 182.10 | 1,427,169 | -0.78(-0.42%) |
May 08, 2019 | 178.40 | 183.84 | 178.19 | 182.87 | 1,684,181 | +3.69(+2.06%) |
May 07, 2019 | 181.77 | 182.09 | 177.66 | 179.18 | 1,747,701 | -4.29(-2.34%) |
May 06, 2019 | 184.63 | 184.85 | 182.81 | 183.48 | 2,257,653 | -3.20(-1.71%) |
May 03, 2019 | 184.82 | 186.93 | 184.45 | 186.68 | 1,423,581 | +1.72(+0.93%) |
May 02, 2019 | 180.33 | 185.02 | 179.39 | 184.96 | 1,576,822 | +4.90(+2.72%) |
May 01, 2019 | 184.13 | 184.32 | 180.06 | 180.06 | 1,094,114 | -3.24(-1.77%) |
Apr 30, 2019 | 182.02 | 183.55 | 181.43 | 183.30 | 1,600,570 | +1.98(+1.09%) |
Apr 29, 2019 | 180.81 | 181.86 | 180.30 | 181.32 | 1,042,832 | +0.89(+0.49%) |
Apr 26, 2019 | 178.44 | 181.18 | 177.54 | 180.43 | 1,185,457 | +2.65(+1.49%) |
Apr 25, 2019 | 177.62 | 178.17 | 175.44 | 177.79 | 1,256,154 | +0.16(+0.09%) |
Apr 24, 2019 | 175.87 | 179.90 | 174.72 | 177.63 | 1,954,917 | +2.45(+1.40%) |
Apr 23, 2019 | 175.10 | 175.66 | 174.28 | 175.18 | 1,113,803 | +0.04(+0.03%) |
Apr 22, 2019 | 175.85 | 176.18 | 174.88 | 175.13 | 843,073 | -1.32(-0.75%) |
Apr 18, 2019 | 176.42 | 176.66 | 175.56 | 176.45 | 1,485,217 | +0.31(+0.18%) |
Apr 17, 2019 | 176.49 | 176.95 | 175.58 | 176.14 | 1,104,157 | +0.58(+0.33%) |
Apr 16, 2019 | 173.27 | 175.76 | 172.72 | 175.56 | 1,298,702 | +2.82(+1.63%) |
Apr 15, 2019 | 172.17 | 172.91 | 171.27 | 172.74 | 1,357,793 | -0.20(-0.12%) |
Apr 12, 2019 | 173.19 | 174.01 | 172.57 | 172.94 | 1,514,632 | +0.54(+0.31%) |
Apr 11, 2019 | 171.45 | 172.75 | 170.55 | 172.40 | 859,710 | +0.45(+0.26%) |
Apr 10, 2019 | 171.80 | 172.08 | 171.15 | 171.94 | 667,187 | +0.68(+0.40%) |
Apr 09, 2019 | 170.95 | 171.84 | 170.21 | 171.27 | 673,741 | -0.67(-0.39%) |
Apr 08, 2019 | 172.40 | 173.06 | 171.18 | 171.93 | 947,633 | -0.14(-0.08%) |
Apr 05, 2019 | 171.24 | 172.44 | 170.68 | 172.08 | 863,467 | +1.26(+0.74%) |
Apr 04, 2019 | 171.19 | 171.79 | 169.61 | 170.81 | 956,780 | +0.05(+0.03%) |
Apr 03, 2019 | 170.89 | 171.85 | 169.53 | 170.77 | 1,213,428 | +1.10(+0.65%) |
Apr 02, 2019 | 170.39 | 170.75 | 168.48 | 169.66 | 1,345,723 | -0.90(-0.53%) |
Apr 01, 2019 | 171.15 | 171.84 | 169.58 | 170.56 | 1,273,979 | +0.47(+0.28%) |
Mar 29, 2019 | 168.42 | 170.27 | 168.29 | 170.09 | 1,741,417 | +1.74(+1.03%) |
Mar 28, 2019 | 167.07 | 168.39 | 166.26 | 168.35 | 1,204,555 | +2.23(+1.34%) |
Mar 27, 2019 | 165.90 | 166.58 | 164.87 | 166.12 | 1,319,863 | +0.43(+0.26%) |
Mar 26, 2019 | 165.57 | 165.74 | 164.65 | 165.69 | 1,071,493 | +1.10(+0.67%) |
Mar 25, 2019 | 164.97 | 165.55 | 164.42 | 164.59 | 1,331,252 | -0.34(-0.20%) |
Mar 22, 2019 | 164.69 | 166.06 | 164.64 | 164.93 | 1,777,408 | -0.79(-0.48%) |
Mar 21, 2019 | 163.08 | 165.97 | 163.08 | 165.72 | 781,472 | +2.25(+1.38%) |
Mar 20, 2019 | 163.75 | 164.20 | 162.61 | 163.47 | 1,067,292 | -0.22(-0.14%) |
Mar 19, 2019 | 165.05 | 165.33 | 162.91 | 163.69 | 961,011 | -0.42(-0.25%) |
Mar 18, 2019 | 163.79 | 164.41 | 162.72 | 164.10 | 984,333 | +0.46(+0.28%) |
Mar 15, 2019 | 163.94 | 165.36 | 163.09 | 163.64 | 1,760,012 | -0.32(-0.19%) |
Mar 14, 2019 | 163.33 | 164.35 | 162.59 | 163.96 | 1,143,451 | +0.10(+0.06%) |
Mar 13, 2019 | 163.41 | 164.89 | 163.41 | 163.87 | 952,765 | +0.93(+0.57%) |
Mar 12, 2019 | 163.26 | 164.18 | 162.83 | 162.94 | 926,374 | +0.09(+0.05%) |
Mar 11, 2019 | 161.31 | 162.95 | 160.45 | 162.85 | 998,772 | +2.29(+1.43%) |
Mar 08, 2019 | 158.63 | 160.71 | 157.98 | 160.55 | 1,043,627 | +1.51(+0.95%) |
Mar 07, 2019 | 159.75 | 159.96 | 157.85 | 159.04 | 1,197,157 | -0.58(-0.36%) |
Mar 06, 2019 | 159.95 | 160.24 | 158.72 | 159.62 | 906,329 | +0.97(+0.61%) |
Mar 05, 2019 | 159.24 | 160.24 | 158.62 | 158.65 | 900,005 | -1.32(-0.82%) |
Mar 04, 2019 | 160.35 | 160.35 | 157.58 | 159.97 | 1,150,830 | +0.53(+0.33%) |