Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 146.50 | 148.50 | 144.70 | 145.20 | 20,230 | -2.70(-1.83%) |
May 30, 2019 | 145.40 | 148.50 | 144.60 | 147.90 | 15,453 | +2.60(+1.79%) |
May 29, 2019 | 141.80 | 146.50 | 140.60 | 145.30 | 61,363 | +1.60(+1.11%) |
May 28, 2019 | 144.90 | 145.30 | 143.00 | 143.70 | 19,865 | -1.30(-0.90%) |
May 24, 2019 | 146.20 | 147.90 | 142.30 | 145.00 | 32,400 | -1.00(-0.68%) |
May 23, 2019 | 149.60 | 149.80 | 143.80 | 146.00 | 38,047 | -3.40(-2.28%) |
May 22, 2019 | 152.20 | 152.20 | 149.20 | 149.40 | 12,233 | -2.80(-1.84%) |
May 21, 2019 | 150.60 | 152.90 | 149.60 | 152.20 | 24,325 | +2.20(+1.47%) |
May 20, 2019 | 151.40 | 152.60 | 148.00 | 150.00 | 14,052 | -2.90(-1.90%) |
May 17, 2019 | 154.90 | 156.10 | 152.70 | 152.90 | 15,850 | -2.90(-1.86%) |
May 16, 2019 | 156.70 | 158.80 | 155.40 | 155.80 | 17,696 | -0.90(-0.57%) |
May 15, 2019 | 157.20 | 158.30 | 153.60 | 156.70 | 28,597 | -0.70(-0.44%) |
May 14, 2019 | 157.50 | 159.90 | 156.65 | 157.40 | 40,903 | -0.10(-0.06%) |
May 13, 2019 | 156.40 | 158.90 | 155.95 | 157.50 | 15,836 | -1.20(-0.76%) |
May 10, 2019 | 160.20 | 160.90 | 155.70 | 158.70 | 36,460 | -1.90(-1.18%) |
May 09, 2019 | 157.40 | 162.50 | 156.90 | 160.60 | 31,801 | +1.10(+0.69%) |
May 08, 2019 | 166.10 | 171.40 | 158.60 | 159.50 | 54,966 | -8.30(-4.95%) |
May 07, 2019 | 171.10 | 171.90 | 167.10 | 167.80 | 31,545 | -3.50(-2.04%) |
May 06, 2019 | 168.00 | 172.60 | 168.00 | 171.30 | 18,511 | +0.90(+0.53%) |
May 03, 2019 | 173.60 | 175.60 | 169.70 | 170.40 | 21,140 | -2.10(-1.22%) |
May 02, 2019 | 171.30 | 174.90 | 169.20 | 172.50 | 24,896 | +1.00(+0.58%) |
May 01, 2019 | 169.30 | 174.30 | 169.30 | 171.50 | 45,002 | +2.50(+1.48%) |
Apr 30, 2019 | 172.60 | 173.80 | 167.10 | 169.00 | 25,990 | -2.90(-1.69%) |
Apr 29, 2019 | 172.50 | 172.90 | 170.10 | 171.90 | 15,181 | +0.10(+0.06%) |
Apr 26, 2019 | 171.80 | 174.00 | 169.70 | 171.80 | 17,670 | +0.20(+0.12%) |
Apr 25, 2019 | 179.50 | 179.50 | 171.60 | 171.60 | 29,608 | -7.70(-4.29%) |
Apr 24, 2019 | 185.80 | 185.80 | 179.00 | 179.30 | 19,167 | -6.30(-3.39%) |
Apr 23, 2019 | 185.10 | 187.50 | 184.40 | 185.60 | 14,075 | +1.20(+0.65%) |
Apr 22, 2019 | 186.00 | 188.70 | 183.40 | 184.40 | 9,087 | -2.50(-1.34%) |
Apr 18, 2019 | 184.90 | 186.90 | 182.90 | 186.90 | 12,010 | +1.70(+0.92%) |
Apr 17, 2019 | 185.40 | 187.80 | 185.10 | 185.20 | 15,153 | +0.20(+0.11%) |
Apr 16, 2019 | 185.60 | 185.60 | 182.30 | 185.00 | 36,292 | +1.00(+0.54%) |
Apr 15, 2019 | 185.30 | 186.90 | 183.90 | 184.00 | 9,963 | -1.00(-0.54%) |
Apr 12, 2019 | 182.70 | 185.00 | 181.30 | 185.00 | 45,390 | +3.60(+1.98%) |
Apr 11, 2019 | 182.70 | 183.60 | 178.60 | 181.40 | 13,953 | -0.80(-0.44%) |
Apr 10, 2019 | 178.80 | 184.30 | 178.30 | 182.20 | 23,853 | +4.10(+2.30%) |
Apr 09, 2019 | 179.00 | 179.70 | 176.60 | 178.10 | 23,618 | -1.90(-1.06%) |
Apr 08, 2019 | 176.10 | 182.00 | 175.60 | 180.00 | 19,780 | +4.40(+2.51%) |
Apr 05, 2019 | 176.50 | 178.00 | 173.50 | 175.60 | 67,690 | -0.80(-0.45%) |
Apr 04, 2019 | 176.40 | 178.00 | 174.60 | 176.40 | 14,572 | +1.00(+0.57%) |
Apr 03, 2019 | 177.60 | 178.90 | 174.95 | 175.40 | 14,775 | -0.30(-0.17%) |
Apr 02, 2019 | 177.00 | 178.20 | 173.60 | 175.70 | 18,254 | -1.20(-0.68%) |
Apr 01, 2019 | 175.50 | 177.70 | 172.65 | 176.90 | 11,834 | +1.90(+1.09%) |
Mar 29, 2019 | 176.10 | 177.50 | 172.50 | 175.00 | 16,700 | +0.00(+0.00%) |
Mar 28, 2019 | 177.60 | 179.00 | 173.50 | 175.00 | 19,118 | -2.50(-1.41%) |
Mar 27, 2019 | 172.70 | 178.90 | 171.40 | 177.50 | 56,739 | +5.00(+2.90%) |
Mar 26, 2019 | 175.00 | 176.20 | 171.10 | 172.50 | 21,799 | -1.80(-1.03%) |
Mar 25, 2019 | 176.00 | 176.30 | 173.40 | 174.30 | 19,194 | -0.70(-0.40%) |
Mar 22, 2019 | 176.40 | 178.00 | 174.80 | 175.00 | 26,950 | -3.40(-1.91%) |
Mar 21, 2019 | 177.60 | 182.05 | 177.60 | 178.40 | 20,696 | -1.10(-0.61%) |
Mar 20, 2019 | 182.30 | 183.10 | 177.30 | 179.50 | 29,212 | -4.20(-2.29%) |
Mar 19, 2019 | 184.70 | 187.00 | 183.70 | 183.70 | 24,820 | -0.80(-0.43%) |
Mar 18, 2019 | 184.80 | 185.35 | 181.30 | 184.50 | 30,754 | +0.30(+0.16%) |
Mar 15, 2019 | 195.00 | 196.10 | 183.90 | 184.20 | 65,970 | -10.50(-5.39%) |
Mar 14, 2019 | 188.90 | 196.40 | 187.10 | 194.70 | 58,975 | +6.30(+3.34%) |
Mar 13, 2019 | 177.00 | 190.00 | 170.90 | 188.40 | 77,352 | +18.40(+10.82%) |
Mar 12, 2019 | 166.90 | 170.10 | 164.70 | 170.00 | 75,583 | +3.40(+2.04%) |
Mar 11, 2019 | 160.80 | 167.80 | 160.80 | 166.60 | 30,042 | +5.70(+3.54%) |
Mar 08, 2019 | 158.40 | 161.10 | 157.50 | 160.90 | 26,060 | +1.90(+1.19%) |
Mar 07, 2019 | 157.10 | 160.70 | 155.30 | 159.00 | 14,321 | +1.80(+1.15%) |
Mar 06, 2019 | 161.40 | 161.50 | 155.70 | 157.20 | 48,393 | -4.30(-2.66%) |
Mar 05, 2019 | 158.50 | 162.20 | 158.20 | 161.50 | 15,756 | +3.00(+1.89%) |
Mar 04, 2019 | 160.00 | 161.50 | 154.90 | 158.50 | 21,525 | -0.50(-0.31%) |