Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 185.86 | 187.76 | 184.78 | 187.19 | 933,300 | +0.46(+0.25%) |
May 30, 2019 | 186.23 | 188.46 | 186.20 | 186.73 | 790,703 | +0.65(+0.35%) |
May 29, 2019 | 186.60 | 187.57 | 184.51 | 186.08 | 1,328,449 | -0.40(-0.21%) |
May 28, 2019 | 187.00 | 187.91 | 186.04 | 186.48 | 938,563 | -0.60(-0.32%) |
May 24, 2019 | 189.32 | 189.49 | 186.94 | 187.08 | 928,700 | -1.46(-0.77%) |
May 23, 2019 | 187.07 | 188.90 | 185.91 | 188.54 | 1,335,421 | +0.20(+0.11%) |
May 22, 2019 | 187.61 | 189.41 | 187.10 | 188.34 | 827,641 | +0.57(+0.30%) |
May 21, 2019 | 184.45 | 188.01 | 184.24 | 187.77 | 1,181,367 | +4.75(+2.60%) |
May 20, 2019 | 183.35 | 185.58 | 182.35 | 183.02 | 1,017,531 | -0.63(-0.34%) |
May 17, 2019 | 182.84 | 185.73 | 182.67 | 183.65 | 909,600 | -0.73(-0.40%) |
May 16, 2019 | 183.52 | 185.24 | 183.12 | 184.38 | 853,700 | +0.85(+0.46%) |
May 15, 2019 | 181.00 | 185.18 | 179.68 | 183.53 | 1,461,676 | +1.41(+0.77%) |
May 14, 2019 | 181.36 | 183.00 | 181.00 | 182.12 | 907,290 | +0.65(+0.36%) |
May 13, 2019 | 179.01 | 181.68 | 178.82 | 181.47 | 1,213,172 | -0.23(-0.13%) |
May 10, 2019 | 180.44 | 183.12 | 179.66 | 181.70 | 1,137,700 | +0.52(+0.29%) |
May 09, 2019 | 177.74 | 181.45 | 177.30 | 181.18 | 1,232,028 | +1.80(+1.00%) |
May 08, 2019 | 177.00 | 179.99 | 176.51 | 179.38 | 1,050,342 | +2.69(+1.52%) |
May 07, 2019 | 177.45 | 177.57 | 175.49 | 176.69 | 1,171,355 | -1.81(-1.01%) |
May 06, 2019 | 175.98 | 178.74 | 175.18 | 178.50 | 895,058 | +0.61(+0.34%) |
May 03, 2019 | 178.48 | 180.12 | 176.87 | 177.89 | 1,401,700 | +0.11(+0.06%) |
May 02, 2019 | 178.71 | 180.49 | 176.58 | 177.78 | 1,502,131 | -1.89(-1.05%) |
May 01, 2019 | 173.80 | 181.48 | 172.25 | 179.67 | 2,548,384 | +11.17(+6.63%) |
Apr 30, 2019 | 165.50 | 169.03 | 165.50 | 168.50 | 1,256,283 | +3.33(+2.02%) |
Apr 29, 2019 | 166.20 | 167.57 | 165.08 | 165.17 | 689,086 | -1.28(-0.77%) |
Apr 26, 2019 | 165.37 | 166.82 | 165.02 | 166.45 | 495,800 | +1.70(+1.03%) |
Apr 25, 2019 | 165.84 | 166.02 | 163.16 | 164.75 | 476,396 | -1.66(-1.00%) |
Apr 24, 2019 | 168.14 | 168.40 | 165.83 | 166.41 | 632,938 | -1.11(-0.66%) |
Apr 23, 2019 | 166.59 | 168.28 | 166.00 | 167.52 | 848,540 | +2.66(+1.61%) |
Apr 22, 2019 | 165.07 | 165.50 | 163.62 | 164.86 | 610,871 | -0.79(-0.48%) |
Apr 18, 2019 | 166.09 | 167.35 | 165.54 | 165.65 | 485,800 | -0.51(-0.31%) |
Apr 17, 2019 | 166.35 | 167.15 | 165.79 | 166.16 | 556,053 | +0.04(+0.02%) |
Apr 16, 2019 | 165.97 | 167.27 | 165.97 | 166.12 | 478,498 | +0.41(+0.25%) |
Apr 15, 2019 | 168.13 | 168.29 | 165.04 | 165.71 | 612,763 | -2.13(-1.27%) |
Apr 12, 2019 | 165.75 | 167.99 | 165.66 | 167.84 | 481,700 | +2.62(+1.59%) |
Apr 11, 2019 | 162.41 | 165.63 | 162.41 | 165.22 | 625,046 | +2.53(+1.56%) |
Apr 10, 2019 | 162.99 | 163.17 | 161.87 | 162.69 | 844,872 | -0.49(-0.30%) |
Apr 09, 2019 | 163.14 | 163.68 | 162.37 | 163.18 | 733,508 | -0.83(-0.51%) |
Apr 08, 2019 | 164.49 | 164.76 | 162.99 | 164.01 | 602,060 | -0.49(-0.30%) |
Apr 05, 2019 | 162.73 | 164.57 | 162.60 | 164.50 | 832,400 | +2.19(+1.35%) |
Apr 04, 2019 | 160.36 | 163.48 | 160.36 | 162.31 | 794,679 | +2.31(+1.44%) |
Apr 03, 2019 | 162.59 | 163.01 | 159.29 | 160.00 | 683,057 | -1.90(-1.17%) |
Apr 02, 2019 | 163.71 | 163.94 | 161.79 | 161.90 | 494,102 | -1.40(-0.86%) |
Apr 01, 2019 | 161.59 | 163.52 | 161.00 | 163.30 | 720,125 | +3.59(+2.25%) |
Mar 29, 2019 | 161.01 | 161.21 | 158.98 | 159.71 | 966,000 | -0.22(-0.14%) |
Mar 28, 2019 | 159.48 | 160.26 | 158.00 | 159.93 | 657,134 | +1.02(+0.64%) |
Mar 27, 2019 | 160.08 | 161.43 | 158.46 | 158.91 | 549,523 | -0.82(-0.51%) |
Mar 26, 2019 | 160.24 | 161.17 | 158.36 | 159.73 | 493,521 | -0.01(-0.01%) |
Mar 25, 2019 | 159.54 | 160.39 | 158.94 | 159.74 | 415,519 | +0.46(+0.29%) |
Mar 22, 2019 | 161.17 | 161.57 | 158.73 | 159.28 | 649,300 | -2.89(-1.78%) |
Mar 21, 2019 | 160.67 | 162.57 | 160.50 | 162.17 | 680,119 | +1.18(+0.73%) |
Mar 20, 2019 | 162.87 | 163.14 | 160.85 | 160.99 | 683,681 | -1.97(-1.21%) |
Mar 19, 2019 | 164.00 | 165.37 | 162.24 | 162.96 | 838,059 | -0.34(-0.21%) |
Mar 18, 2019 | 160.02 | 163.71 | 160.02 | 163.30 | 680,233 | +2.62(+1.63%) |
Mar 15, 2019 | 160.26 | 161.53 | 159.37 | 160.68 | 1,379,500 | +0.24(+0.15%) |
Mar 14, 2019 | 161.42 | 162.88 | 160.14 | 160.44 | 957,959 | -1.33(-0.82%) |
Mar 13, 2019 | 161.79 | 162.95 | 160.70 | 161.77 | 829,145 | +0.43(+0.27%) |
Mar 12, 2019 | 163.82 | 163.82 | 161.03 | 161.34 | 987,629 | -1.89(-1.16%) |
Mar 11, 2019 | 160.74 | 164.03 | 160.61 | 163.23 | 1,158,668 | +1.45(+0.90%) |
Mar 08, 2019 | 160.33 | 161.91 | 159.77 | 161.78 | 902,200 | +0.55(+0.34%) |
Mar 07, 2019 | 160.11 | 161.34 | 156.90 | 161.23 | 850,066 | +0.61(+0.38%) |
Mar 06, 2019 | 162.74 | 163.41 | 160.53 | 160.62 | 636,615 | -1.80(-1.11%) |
Mar 05, 2019 | 163.62 | 164.77 | 162.33 | 162.42 | 757,015 | -0.91(-0.56%) |
Mar 04, 2019 | 165.05 | 166.62 | 162.57 | 163.33 | 774,290 | -1.46(-0.89%) |