Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 169.11 | 172.72 | 168.59 | 171.08 | 170,236 | +0.81(+0.48%) |
May 30, 2019 | 168.67 | 174.01 | 165.61 | 170.27 | 179,144 | +1.66(+0.98%) |
May 29, 2019 | 170.52 | 171.44 | 168.04 | 168.62 | 150,726 | -2.06(-1.21%) |
May 28, 2019 | 173.51 | 174.61 | 170.65 | 170.68 | 211,005 | -2.22(-1.28%) |
May 24, 2019 | 172.81 | 174.21 | 171.80 | 172.90 | 191,568 | +0.81(+0.47%) |
May 23, 2019 | 173.19 | 173.55 | 171.41 | 172.09 | 137,912 | -2.25(-1.29%) |
May 22, 2019 | 174.70 | 176.87 | 173.86 | 174.35 | 184,868 | -0.64(-0.36%) |
May 21, 2019 | 176.68 | 177.44 | 174.56 | 174.98 | 233,988 | -1.11(-0.63%) |
May 20, 2019 | 173.99 | 177.20 | 173.74 | 176.10 | 262,410 | +0.73(+0.42%) |
May 17, 2019 | 172.60 | 177.39 | 172.60 | 175.36 | 258,506 | +2.25(+1.30%) |
May 16, 2019 | 173.29 | 175.10 | 171.58 | 173.12 | 161,915 | +0.34(+0.20%) |
May 15, 2019 | 170.47 | 174.01 | 169.81 | 172.78 | 143,766 | +1.67(+0.98%) |
May 14, 2019 | 171.75 | 173.10 | 170.56 | 171.11 | 154,036 | -0.25(-0.14%) |
May 13, 2019 | 172.43 | 173.00 | 170.67 | 171.35 | 129,212 | -3.38(-1.93%) |
May 10, 2019 | 173.00 | 175.33 | 171.48 | 174.73 | 130,909 | +1.75(+1.01%) |
May 09, 2019 | 172.77 | 173.81 | 170.77 | 172.97 | 146,514 | -0.70(-0.40%) |
May 08, 2019 | 172.99 | 175.07 | 172.07 | 173.68 | 113,681 | +0.37(+0.21%) |
May 07, 2019 | 175.45 | 176.94 | 172.06 | 173.31 | 124,424 | -3.05(-1.73%) |
May 06, 2019 | 173.18 | 176.64 | 173.18 | 176.35 | 373,186 | +1.37(+0.78%) |
May 03, 2019 | 175.30 | 176.39 | 174.47 | 174.99 | 240,739 | -0.49(-0.28%) |
May 02, 2019 | 172.19 | 176.93 | 171.78 | 175.48 | 364,155 | +3.19(+1.85%) |
May 01, 2019 | 174.57 | 174.86 | 172.18 | 172.29 | 217,856 | -2.03(-1.16%) |
Apr 30, 2019 | 172.18 | 174.57 | 171.76 | 174.32 | 250,549 | +2.59(+1.51%) |
Apr 29, 2019 | 170.03 | 171.83 | 169.27 | 171.73 | 176,384 | +2.09(+1.23%) |
Apr 26, 2019 | 167.93 | 169.77 | 166.39 | 169.65 | 155,784 | +1.96(+1.17%) |
Apr 25, 2019 | 169.48 | 169.64 | 167.30 | 167.68 | 210,301 | -2.53(-1.49%) |
Apr 24, 2019 | 169.63 | 171.64 | 169.16 | 170.21 | 239,340 | +0.90(+0.53%) |
Apr 23, 2019 | 168.55 | 171.24 | 168.51 | 169.31 | 272,508 | +0.33(+0.20%) |
Apr 22, 2019 | 168.76 | 171.71 | 167.06 | 168.98 | 400,094 | +0.21(+0.12%) |
Apr 18, 2019 | 162.09 | 169.57 | 159.17 | 168.77 | 472,729 | +8.28(+5.16%) |
Apr 17, 2019 | 162.49 | 163.84 | 160.15 | 160.49 | 319,489 | -1.38(-0.86%) |
Apr 16, 2019 | 162.24 | 163.18 | 161.25 | 161.88 | 264,460 | +0.19(+0.12%) |
Apr 15, 2019 | 159.48 | 162.05 | 154.65 | 161.69 | 190,533 | +2.21(+1.39%) |
Apr 12, 2019 | 157.21 | 159.74 | 156.96 | 159.47 | 207,326 | +2.88(+1.84%) |
Apr 11, 2019 | 155.86 | 158.45 | 155.22 | 156.60 | 254,981 | +1.17(+0.75%) |
Apr 10, 2019 | 155.40 | 156.30 | 152.88 | 155.43 | 244,883 | +1.38(+0.89%) |
Apr 09, 2019 | 159.82 | 160.31 | 151.52 | 154.06 | 631,273 | -7.15(-4.44%) |
Apr 08, 2019 | 161.02 | 161.97 | 160.54 | 161.21 | 120,296 | -0.39(-0.24%) |
Apr 05, 2019 | 161.15 | 162.06 | 160.15 | 161.60 | 222,504 | +0.80(+0.50%) |
Apr 04, 2019 | 161.36 | 162.39 | 159.68 | 160.80 | 230,946 | -0.24(-0.15%) |
Apr 03, 2019 | 160.16 | 162.24 | 159.49 | 161.04 | 187,258 | +1.93(+1.21%) |
Apr 02, 2019 | 159.01 | 159.58 | 157.40 | 159.11 | 341,181 | -0.11(-0.07%) |
Apr 01, 2019 | 157.49 | 159.37 | 156.49 | 159.23 | 196,374 | +2.71(+1.73%) |
Mar 29, 2019 | 156.54 | 157.87 | 155.75 | 156.51 | 293,334 | +0.43(+0.27%) |
Mar 28, 2019 | 151.87 | 156.18 | 151.80 | 156.09 | 313,770 | +3.49(+2.29%) |
Mar 27, 2019 | 149.41 | 152.63 | 149.01 | 152.60 | 190,810 | +3.22(+2.15%) |
Mar 26, 2019 | 151.18 | 151.43 | 148.40 | 149.38 | 162,299 | -0.85(-0.57%) |
Mar 25, 2019 | 148.01 | 150.73 | 148.01 | 150.23 | 138,144 | +2.02(+1.36%) |
Mar 22, 2019 | 150.68 | 151.59 | 148.05 | 148.21 | 223,347 | -3.36(-2.22%) |
Mar 21, 2019 | 148.74 | 152.32 | 148.50 | 151.57 | 132,556 | +2.41(+1.62%) |
Mar 20, 2019 | 149.86 | 150.18 | 148.56 | 149.16 | 166,599 | -0.62(-0.41%) |
Mar 19, 2019 | 151.62 | 152.23 | 149.59 | 149.78 | 181,072 | -0.91(-0.60%) |
Mar 18, 2019 | 149.22 | 150.87 | 148.65 | 150.69 | 378,534 | +1.75(+1.18%) |
Mar 15, 2019 | 151.25 | 151.71 | 148.48 | 148.93 | 416,023 | -2.01(-1.33%) |
Mar 14, 2019 | 151.66 | 151.95 | 150.47 | 150.94 | 204,037 | -1.23(-0.81%) |
Mar 13, 2019 | 150.35 | 152.96 | 150.16 | 152.18 | 255,721 | +1.74(+1.15%) |
Mar 12, 2019 | 150.02 | 151.09 | 148.83 | 150.44 | 168,082 | +0.43(+0.28%) |
Mar 11, 2019 | 147.83 | 150.23 | 147.32 | 150.02 | 274,776 | +2.32(+1.57%) |
Mar 08, 2019 | 147.40 | 147.80 | 145.85 | 147.70 | 182,017 | -0.70(-0.47%) |
Mar 07, 2019 | 149.03 | 150.22 | 147.68 | 148.40 | 262,276 | -0.90(-0.60%) |
Mar 06, 2019 | 150.73 | 153.00 | 149.09 | 149.30 | 237,918 | -1.83(-1.21%) |
Mar 05, 2019 | 150.87 | 152.40 | 149.80 | 151.12 | 405,025 | +0.47(+0.31%) |
Mar 04, 2019 | 151.06 | 152.27 | 148.91 | 150.65 | 147,596 | +0.02(+0.01%) |