Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 175.85 | 178.19 | 175.71 | 176.62 | 4,118,836 | +0.17(+0.10%) |
May 30, 2019 | 173.59 | 176.61 | 173.38 | 176.45 | 3,030,506 | +2.85(+1.64%) |
May 29, 2019 | 173.45 | 174.20 | 172.56 | 173.60 | 3,240,931 | -0.58(-0.33%) |
May 28, 2019 | 175.60 | 176.58 | 173.92 | 174.18 | 4,053,932 | -0.97(-0.56%) |
May 24, 2019 | 177.01 | 177.04 | 174.76 | 175.15 | 2,342,530 | -1.06(-0.60%) |
May 23, 2019 | 176.07 | 176.62 | 175.44 | 176.21 | 3,922,499 | -0.88(-0.49%) |
May 22, 2019 | 176.70 | 177.28 | 175.80 | 177.09 | 1,987,712 | +0.11(+0.06%) |
May 21, 2019 | 177.91 | 178.14 | 176.30 | 176.98 | 2,557,058 | +0.75(+0.43%) |
May 20, 2019 | 176.43 | 177.73 | 175.60 | 176.23 | 2,503,395 | -0.20(-0.12%) |
May 17, 2019 | 176.12 | 177.45 | 176.06 | 176.43 | 2,528,726 | -0.68(-0.39%) |
May 16, 2019 | 176.56 | 177.68 | 176.14 | 177.12 | 2,846,445 | +0.82(+0.46%) |
May 15, 2019 | 175.05 | 176.89 | 174.91 | 176.30 | 2,144,237 | +0.94(+0.54%) |
May 14, 2019 | 176.09 | 176.78 | 175.03 | 175.36 | 3,099,070 | -0.90(-0.51%) |
May 13, 2019 | 175.35 | 177.04 | 174.72 | 176.27 | 3,172,260 | -0.85(-0.48%) |
May 10, 2019 | 174.52 | 177.44 | 174.49 | 177.12 | 3,013,582 | +2.00(+1.14%) |
May 09, 2019 | 174.57 | 175.63 | 173.94 | 175.11 | 2,172,034 | -0.27(-0.15%) |
May 08, 2019 | 175.10 | 176.32 | 174.25 | 175.38 | 2,304,443 | -0.01(-0.01%) |
May 07, 2019 | 175.32 | 176.79 | 174.23 | 175.39 | 3,468,788 | -0.76(-0.43%) |
May 06, 2019 | 174.05 | 176.40 | 173.53 | 176.15 | 2,677,495 | +1.22(+0.70%) |
May 03, 2019 | 173.00 | 175.33 | 172.47 | 174.93 | 3,291,692 | +2.58(+1.50%) |
May 02, 2019 | 171.98 | 172.83 | 171.21 | 172.35 | 2,730,226 | +0.39(+0.23%) |
May 01, 2019 | 173.47 | 174.64 | 171.77 | 171.96 | 4,583,611 | -3.01(-1.72%) |
Apr 30, 2019 | 176.11 | 177.12 | 173.14 | 174.97 | 6,957,848 | +0.40(+0.23%) |
Apr 29, 2019 | 175.34 | 175.67 | 173.05 | 174.57 | 3,900,626 | -0.27(-0.15%) |
Apr 26, 2019 | 175.77 | 175.88 | 174.06 | 174.84 | 2,599,411 | -0.45(-0.26%) |
Apr 25, 2019 | 174.02 | 175.37 | 173.25 | 175.29 | 2,304,498 | +0.26(+0.15%) |
Apr 24, 2019 | 173.20 | 175.58 | 173.00 | 175.03 | 3,466,653 | +2.10(+1.21%) |
Apr 23, 2019 | 172.09 | 173.54 | 171.92 | 172.93 | 2,476,080 | +1.19(+0.69%) |
Apr 22, 2019 | 171.81 | 172.46 | 171.26 | 171.74 | 1,962,940 | -0.88(-0.51%) |
Apr 18, 2019 | 169.84 | 172.70 | 169.74 | 172.62 | 3,295,305 | +2.92(+1.72%) |
Apr 17, 2019 | 170.04 | 170.35 | 169.48 | 169.69 | 2,059,106 | -0.08(-0.05%) |
Apr 16, 2019 | 170.48 | 170.99 | 169.50 | 169.77 | 1,760,586 | -0.13(-0.08%) |
Apr 15, 2019 | 169.84 | 170.35 | 169.02 | 169.91 | 2,228,408 | +0.22(+0.13%) |
Apr 12, 2019 | 167.91 | 170.29 | 167.89 | 169.69 | 3,657,084 | +2.41(+1.44%) |
Apr 11, 2019 | 167.63 | 167.81 | 166.54 | 167.28 | 1,965,120 | -0.30(-0.18%) |
Apr 10, 2019 | 168.76 | 169.42 | 167.17 | 167.58 | 2,717,332 | -0.76(-0.45%) |
Apr 09, 2019 | 167.74 | 168.52 | 166.89 | 168.34 | 2,574,294 | +0.20(+0.12%) |
Apr 08, 2019 | 168.90 | 169.60 | 167.91 | 168.14 | 2,586,179 | -0.76(-0.45%) |
Apr 05, 2019 | 168.58 | 169.37 | 168.33 | 168.90 | 2,753,540 | +0.74(+0.44%) |
Apr 04, 2019 | 167.43 | 168.91 | 167.29 | 168.15 | 2,625,192 | +1.35(+0.81%) |
Apr 03, 2019 | 167.28 | 167.59 | 166.16 | 166.81 | 2,836,717 | +0.00(+0.00%) |
Apr 02, 2019 | 167.30 | 167.34 | 165.35 | 166.81 | 2,029,907 | +0.04(+0.03%) |
Apr 01, 2019 | 168.71 | 169.02 | 166.27 | 166.76 | 3,607,216 | -1.42(-0.84%) |
Mar 29, 2019 | 168.49 | 168.73 | 167.30 | 168.18 | 3,333,131 | +0.45(+0.27%) |
Mar 28, 2019 | 166.47 | 167.78 | 166.44 | 167.73 | 2,232,413 | +1.67(+1.00%) |
Mar 27, 2019 | 166.18 | 167.08 | 165.64 | 166.06 | 1,872,590 | +0.03(+0.02%) |
Mar 26, 2019 | 165.30 | 167.28 | 165.04 | 166.04 | 2,946,370 | +1.56(+0.95%) |
Mar 25, 2019 | 164.95 | 165.13 | 162.96 | 164.48 | 2,994,100 | -0.97(-0.58%) |
Mar 22, 2019 | 164.69 | 167.07 | 164.67 | 165.44 | 3,748,319 | +0.39(+0.24%) |
Mar 21, 2019 | 163.34 | 165.28 | 163.34 | 165.05 | 3,195,140 | +1.24(+0.76%) |
Mar 20, 2019 | 162.41 | 164.16 | 161.47 | 163.81 | 3,976,665 | +1.65(+1.02%) |
Mar 19, 2019 | 163.01 | 163.28 | 161.65 | 162.17 | 4,632,216 | -0.74(-0.46%) |
Mar 18, 2019 | 164.71 | 164.96 | 162.43 | 162.91 | 3,942,493 | -1.22(-0.75%) |
Mar 15, 2019 | 162.31 | 164.25 | 161.28 | 164.13 | 6,786,743 | +2.29(+1.42%) |
Mar 14, 2019 | 161.18 | 161.87 | 160.01 | 161.84 | 2,682,227 | +0.60(+0.37%) |
Mar 13, 2019 | 161.64 | 162.23 | 160.92 | 161.24 | 2,949,158 | +0.20(+0.13%) |
Mar 12, 2019 | 160.89 | 161.27 | 160.00 | 161.03 | 2,474,872 | +0.66(+0.41%) |
Mar 11, 2019 | 159.41 | 160.40 | 159.24 | 160.37 | 2,338,952 | +1.40(+0.88%) |
Mar 08, 2019 | 159.19 | 159.41 | 157.88 | 158.97 | 3,113,286 | -0.90(-0.57%) |
Mar 07, 2019 | 161.29 | 161.53 | 159.37 | 159.87 | 3,689,613 | -1.34(-0.83%) |
Mar 06, 2019 | 161.18 | 162.48 | 161.09 | 161.21 | 2,352,942 | +0.60(+0.37%) |
Mar 05, 2019 | 159.94 | 160.96 | 159.72 | 160.61 | 3,744,716 | +0.67(+0.42%) |
Mar 04, 2019 | 163.44 | 163.60 | 159.15 | 159.94 | 5,531,275 | -3.95(-2.41%) |