Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 173.03 | 173.53 | 170.96 | 172.00 | 2,225,651 | -1.91(-1.10%) |
May 30, 2019 | 175.00 | 176.43 | 173.39 | 173.91 | 1,593,893 | -1.09(-0.63%) |
May 29, 2019 | 175.44 | 176.22 | 173.39 | 175.00 | 1,530,549 | -0.99(-0.56%) |
May 28, 2019 | 177.41 | 178.73 | 175.46 | 175.99 | 3,749,566 | -1.43(-0.81%) |
May 24, 2019 | 177.46 | 178.18 | 175.10 | 177.42 | 1,336,588 | +0.29(+0.16%) |
May 23, 2019 | 176.51 | 177.35 | 174.46 | 177.13 | 1,817,047 | -0.81(-0.45%) |
May 22, 2019 | 179.60 | 179.60 | 177.55 | 177.94 | 1,382,180 | -2.07(-1.15%) |
May 21, 2019 | 179.36 | 181.26 | 177.70 | 180.01 | 1,785,988 | +1.93(+1.08%) |
May 20, 2019 | 174.43 | 179.14 | 174.04 | 178.08 | 1,773,061 | +3.55(+2.03%) |
May 17, 2019 | 175.00 | 176.60 | 174.26 | 174.53 | 1,347,748 | -2.34(-1.32%) |
May 16, 2019 | 174.90 | 177.54 | 174.45 | 176.86 | 1,276,138 | +2.13(+1.22%) |
May 15, 2019 | 174.87 | 175.43 | 171.15 | 174.74 | 1,715,321 | -0.59(-0.34%) |
May 14, 2019 | 176.43 | 177.06 | 174.89 | 175.33 | 1,323,384 | -0.71(-0.40%) |
May 13, 2019 | 174.14 | 176.39 | 173.77 | 176.04 | 2,061,778 | -1.62(-0.91%) |
May 10, 2019 | 176.07 | 177.95 | 174.20 | 177.65 | 1,445,248 | +0.25(+0.14%) |
May 09, 2019 | 174.91 | 177.46 | 174.01 | 177.41 | 1,722,916 | +1.05(+0.59%) |
May 08, 2019 | 175.52 | 177.51 | 174.51 | 176.36 | 2,039,302 | +0.45(+0.26%) |
May 07, 2019 | 176.40 | 177.57 | 174.50 | 175.91 | 2,871,831 | -2.11(-1.18%) |
May 06, 2019 | 174.24 | 178.34 | 173.98 | 178.02 | 1,851,876 | +1.29(+0.73%) |
May 03, 2019 | 175.43 | 177.09 | 175.33 | 176.73 | 1,150,009 | +2.23(+1.28%) |
May 02, 2019 | 174.16 | 175.13 | 172.89 | 174.50 | 1,678,983 | +0.69(+0.40%) |
May 01, 2019 | 175.87 | 178.04 | 173.67 | 173.81 | 1,377,864 | -1.23(-0.70%) |
Apr 30, 2019 | 173.06 | 175.50 | 172.98 | 175.04 | 1,401,235 | +2.13(+1.23%) |
Apr 29, 2019 | 174.75 | 176.13 | 172.89 | 172.91 | 1,371,926 | -1.97(-1.13%) |
Apr 26, 2019 | 175.47 | 177.54 | 174.21 | 174.88 | 2,202,113 | +0.06(+0.03%) |
Apr 25, 2019 | 178.80 | 179.39 | 171.72 | 174.82 | 4,117,767 | -7.96(-4.36%) |
Apr 24, 2019 | 186.09 | 186.09 | 182.60 | 182.79 | 1,969,106 | -2.10(-1.14%) |
Apr 23, 2019 | 182.40 | 185.79 | 182.34 | 184.89 | 2,478,185 | +5.01(+2.78%) |
Apr 22, 2019 | 179.21 | 180.90 | 178.82 | 179.88 | 947,171 | +0.01(+0.01%) |
Apr 18, 2019 | 178.53 | 180.79 | 177.91 | 179.87 | 1,215,753 | +1.78(+1.00%) |
Apr 17, 2019 | 180.69 | 181.05 | 177.09 | 178.09 | 2,020,446 | -1.66(-0.92%) |
Apr 16, 2019 | 180.22 | 181.39 | 179.66 | 179.74 | 1,010,932 | -0.39(-0.22%) |
Apr 15, 2019 | 181.71 | 181.99 | 179.70 | 180.14 | 1,215,893 | -1.63(-0.90%) |
Apr 12, 2019 | 180.19 | 182.07 | 179.50 | 181.76 | 1,392,998 | +2.91(+1.63%) |
Apr 11, 2019 | 176.43 | 179.24 | 176.17 | 178.85 | 1,396,866 | +2.82(+1.60%) |
Apr 10, 2019 | 176.47 | 177.01 | 175.09 | 176.04 | 1,491,636 | -0.43(-0.25%) |
Apr 09, 2019 | 177.50 | 177.95 | 176.29 | 176.47 | 1,520,235 | -1.62(-0.91%) |
Apr 08, 2019 | 176.03 | 178.25 | 175.19 | 178.09 | 1,829,406 | +1.96(+1.11%) |
Apr 05, 2019 | 173.72 | 176.22 | 172.69 | 176.13 | 2,443,374 | +2.63(+1.51%) |
Apr 04, 2019 | 174.12 | 176.40 | 173.00 | 173.50 | 2,623,476 | -0.41(-0.24%) |
Apr 03, 2019 | 180.44 | 181.37 | 173.51 | 173.92 | 4,820,956 | -8.28(-4.54%) |
Apr 02, 2019 | 181.96 | 183.76 | 181.52 | 182.19 | 3,190,948 | +1.03(+0.57%) |
Apr 01, 2019 | 179.98 | 181.47 | 179.44 | 181.16 | 1,317,440 | +2.63(+1.47%) |
Mar 29, 2019 | 178.33 | 178.93 | 177.21 | 178.53 | 1,322,449 | +1.10(+0.62%) |
Mar 28, 2019 | 177.01 | 177.48 | 175.67 | 177.44 | 1,034,922 | +1.12(+0.63%) |
Mar 27, 2019 | 177.99 | 178.74 | 175.75 | 176.32 | 1,256,882 | -1.07(-0.60%) |
Mar 26, 2019 | 177.99 | 179.03 | 176.22 | 177.39 | 1,110,078 | +0.28(+0.16%) |
Mar 25, 2019 | 176.59 | 178.25 | 176.08 | 177.10 | 1,041,567 | +0.62(+0.35%) |
Mar 22, 2019 | 177.60 | 178.09 | 176.45 | 176.49 | 1,826,564 | -1.90(-1.07%) |
Mar 21, 2019 | 176.17 | 178.93 | 175.53 | 178.39 | 1,123,581 | +1.87(+1.06%) |
Mar 20, 2019 | 176.03 | 178.17 | 175.29 | 176.51 | 2,126,833 | -0.15(-0.08%) |
Mar 19, 2019 | 177.46 | 179.53 | 175.95 | 176.66 | 2,050,921 | -0.06(-0.03%) |
Mar 18, 2019 | 174.84 | 177.23 | 174.64 | 176.72 | 1,825,831 | +2.24(+1.28%) |
Mar 15, 2019 | 176.56 | 176.90 | 174.14 | 174.49 | 3,700,144 | -2.25(-1.28%) |
Mar 14, 2019 | 178.14 | 178.69 | 176.59 | 176.74 | 1,197,842 | -1.31(-0.74%) |
Mar 13, 2019 | 177.45 | 179.49 | 176.75 | 178.05 | 1,523,751 | +1.59(+0.90%) |
Mar 12, 2019 | 178.65 | 178.65 | 176.30 | 176.47 | 1,190,135 | -2.13(-1.19%) |
Mar 11, 2019 | 175.84 | 178.87 | 175.34 | 178.59 | 1,419,266 | +1.35(+0.76%) |
Mar 08, 2019 | 175.37 | 177.40 | 174.32 | 177.24 | 1,129,492 | +0.53(+0.30%) |
Mar 07, 2019 | 177.50 | 177.97 | 173.65 | 176.71 | 2,441,306 | -1.34(-0.75%) |
Mar 06, 2019 | 179.44 | 180.63 | 177.89 | 178.05 | 2,000,460 | -1.01(-0.56%) |
Mar 05, 2019 | 180.17 | 180.96 | 178.92 | 179.06 | 2,373,305 | -1.06(-0.59%) |
Mar 04, 2019 | 182.86 | 183.81 | 178.46 | 180.12 | 2,598,469 | -2.44(-1.34%) |