Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 160.13 | 161.35 | 156.21 | 157.12 | 0 | -3.01(-1.88%) |
May 30, 2019 | 164.40 | 165.35 | 159.83 | 160.13 | 0 | -4.27(-2.60%) |
May 29, 2019 | 164.29 | 164.74 | 162.84 | 164.40 | 0 | +0.11(+0.07%) |
May 28, 2019 | 164.55 | 166.73 | 163.26 | 164.29 | 0 | -0.26(-0.16%) |
May 24, 2019 | 164.55 | 164.55 | 164.55 | 164.55 | 0 | -0.31(-0.19%) |
May 23, 2019 | 164.55 | 166.08 | 164.32 | 164.86 | 0 | +0.31(+0.19%) |
May 22, 2019 | 165.05 | 165.39 | 163.87 | 164.55 | 0 | -0.50(-0.30%) |
May 21, 2019 | 165.43 | 166.61 | 164.21 | 165.05 | 0 | -0.38(-0.23%) |
May 20, 2019 | 166.04 | 166.46 | 164.90 | 165.43 | 0 | -0.61(-0.37%) |
May 17, 2019 | 164.55 | 167.30 | 164.55 | 166.04 | 0 | +1.49(+0.91%) |
May 16, 2019 | 163.07 | 165.35 | 162.27 | 164.55 | 0 | +1.48(+0.91%) |
May 15, 2019 | 162.69 | 163.83 | 161.92 | 163.07 | 0 | +0.38(+0.23%) |
May 14, 2019 | 162.99 | 165.62 | 162.53 | 162.69 | 0 | -0.30(-0.18%) |
May 13, 2019 | 166.00 | 166.00 | 162.57 | 162.99 | 0 | -4.09(-2.45%) |
May 10, 2019 | 165.35 | 168.71 | 164.51 | 167.08 | 0 | +0.41(+0.25%) |
May 09, 2019 | 165.96 | 167.04 | 165.21 | 166.67 | 0 | -0.41(-0.25%) |
May 08, 2019 | 169.19 | 169.91 | 166.93 | 167.08 | 0 | -3.09(-1.82%) |
May 07, 2019 | 169.96 | 171.10 | 169.77 | 170.17 | 0 | -0.98(-0.57%) |
May 06, 2019 | 172.90 | 174.92 | 170.57 | 171.15 | 0 | -1.75(-1.01%) |
May 03, 2019 | 173.28 | 174.50 | 172.59 | 172.90 | 0 | -0.38(-0.22%) |
May 02, 2019 | 173.58 | 174.50 | 172.98 | 173.28 | 0 | -0.30(-0.17%) |
May 01, 2019 | 174.16 | 174.96 | 173.51 | 173.58 | 0 | -0.58(-0.33%) |
Apr 30, 2019 | 175.00 | 175.68 | 173.97 | 174.16 | 0 | -0.84(-0.48%) |
Apr 29, 2019 | 175.38 | 175.95 | 174.69 | 175.00 | 0 | -0.38(-0.22%) |
Apr 26, 2019 | 175.87 | 176.75 | 174.80 | 175.38 | 0 | -0.49(-0.28%) |
Apr 25, 2019 | 180.41 | 180.41 | 175.83 | 175.87 | 0 | -4.54(-2.52%) |
Apr 24, 2019 | 184.64 | 184.75 | 180.18 | 180.41 | 0 | -4.23(-2.29%) |
Apr 23, 2019 | 185.32 | 186.28 | 184.33 | 184.64 | 0 | -0.68(-0.37%) |
Apr 22, 2019 | 187.00 | 187.00 | 184.26 | 185.32 | 0 | -1.68(-0.90%) |
Apr 18, 2019 | 187.00 | 187.00 | 187.00 | 187.00 | 0 | +0.46(+0.25%) |
Apr 17, 2019 | 186.66 | 187.11 | 185.86 | 186.54 | 0 | -0.12(-0.06%) |
Apr 16, 2019 | 185.17 | 187.46 | 185.17 | 186.66 | 0 | +1.49(+0.80%) |
Apr 15, 2019 | 185.13 | 185.78 | 184.48 | 185.17 | 0 | +0.04(+0.02%) |
Apr 12, 2019 | 183.57 | 185.48 | 183.00 | 185.13 | 0 | +1.56(+0.85%) |
Apr 11, 2019 | 182.85 | 186.35 | 182.85 | 183.57 | 0 | +0.72(+0.39%) |
Apr 10, 2019 | 183.46 | 183.46 | 182.31 | 182.85 | 0 | -0.61(-0.33%) |
Apr 09, 2019 | 183.80 | 184.52 | 182.96 | 183.46 | 0 | -0.34(-0.18%) |
Apr 08, 2019 | 183.46 | 184.14 | 182.50 | 183.80 | 0 | +0.34(+0.19%) |
Apr 05, 2019 | 185.32 | 185.32 | 182.46 | 183.46 | 0 | -1.86(-1.00%) |
Apr 04, 2019 | 181.40 | 185.70 | 181.32 | 185.32 | 0 | +3.92(+2.16%) |
Apr 03, 2019 | 182.39 | 182.81 | 180.94 | 181.40 | 0 | -0.99(-0.54%) |
Apr 02, 2019 | 182.12 | 183.19 | 181.93 | 182.39 | 0 | +0.27(+0.15%) |
Apr 01, 2019 | 181.40 | 183.72 | 181.40 | 182.12 | 0 | +0.72(+0.40%) |
Mar 29, 2019 | 182.35 | 182.69 | 181.17 | 181.40 | 0 | -0.95(-0.52%) |
Mar 28, 2019 | 182.31 | 182.73 | 181.59 | 182.35 | 0 | +0.04(+0.02%) |
Mar 27, 2019 | 184.03 | 184.14 | 181.82 | 182.31 | 0 | -1.72(-0.93%) |
Mar 26, 2019 | 184.64 | 185.13 | 183.80 | 184.03 | 0 | -0.61(-0.33%) |
Mar 25, 2019 | 188.26 | 188.26 | 184.22 | 184.64 | 0 | -3.62(-1.92%) |
Mar 22, 2019 | 188.87 | 190.39 | 186.81 | 188.26 | 0 | -0.61(-0.32%) |
Mar 21, 2019 | 188.07 | 189.67 | 187.15 | 188.87 | 0 | +0.80(+0.43%) |
Mar 20, 2019 | 187.08 | 188.45 | 186.54 | 188.07 | 0 | -0.72(-0.38%) |
Mar 19, 2019 | 186.85 | 189.36 | 186.24 | 188.79 | 0 | +1.94(+1.04%) |
Mar 18, 2019 | 185.86 | 187.04 | 185.36 | 186.85 | 0 | +0.99(+0.53%) |
Mar 15, 2019 | 183.46 | 185.97 | 183.04 | 185.86 | 0 | +2.40(+1.31%) |
Mar 14, 2019 | 181.89 | 183.84 | 181.89 | 183.46 | 0 | +1.57(+0.86%) |
Mar 13, 2019 | 180.90 | 182.08 | 180.37 | 181.89 | 0 | -1.44(-0.79%) |
Mar 12, 2019 | 185.97 | 186.49 | 182.40 | 183.33 | 0 | -5.31(-2.81%) |
Mar 11, 2019 | 189.69 | 189.69 | 187.98 | 188.64 | 0 | -3.71(-1.93%) |
Mar 08, 2019 | 191.32 | 192.54 | 190.61 | 192.35 | 0 | -1.59(-0.82%) |
Mar 07, 2019 | 193.66 | 194.34 | 193.40 | 193.94 | 0 | -2.55(-1.30%) |
Mar 06, 2019 | 196.37 | 196.83 | 195.80 | 196.49 | 0 | +0.12(+0.06%) |
Mar 05, 2019 | 195.65 | 196.76 | 195.31 | 196.37 | 0 | +0.72(+0.37%) |
Mar 04, 2019 | 197.48 | 197.86 | 195.31 | 195.65 | 0 | -1.83(-0.93%) |