Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 179.28 | 183.10 | 178.00 | 179.50 | 384,900 | -1.19(-0.66%) |
May 30, 2019 | 179.77 | 182.20 | 179.38 | 180.69 | 223,283 | +1.33(+0.74%) |
May 29, 2019 | 179.54 | 181.13 | 178.22 | 179.36 | 281,281 | -1.04(-0.58%) |
May 28, 2019 | 182.71 | 184.90 | 180.33 | 180.40 | 564,187 | -1.75(-0.96%) |
May 24, 2019 | 181.29 | 183.18 | 180.82 | 182.15 | 396,800 | +2.04(+1.13%) |
May 23, 2019 | 183.40 | 183.58 | 179.20 | 180.11 | 395,096 | -5.42(-2.92%) |
May 22, 2019 | 185.12 | 186.62 | 184.26 | 185.53 | 265,194 | -0.33(-0.18%) |
May 21, 2019 | 185.78 | 187.30 | 185.65 | 185.86 | 263,009 | +1.19(+0.64%) |
May 20, 2019 | 185.30 | 186.36 | 183.66 | 184.67 | 320,282 | -2.86(-1.53%) |
May 17, 2019 | 189.36 | 191.62 | 187.49 | 187.53 | 304,500 | -3.91(-2.04%) |
May 16, 2019 | 187.62 | 192.48 | 187.62 | 191.44 | 322,483 | +4.49(+2.40%) |
May 15, 2019 | 184.53 | 187.86 | 184.15 | 186.95 | 330,737 | +0.92(+0.49%) |
May 14, 2019 | 185.05 | 187.55 | 184.28 | 186.03 | 391,256 | +2.06(+1.12%) |
May 13, 2019 | 188.05 | 189.11 | 183.23 | 183.97 | 405,955 | -7.91(-4.12%) |
May 10, 2019 | 189.58 | 192.60 | 187.51 | 191.88 | 312,300 | +1.37(+0.72%) |
May 09, 2019 | 189.16 | 191.67 | 188.08 | 190.51 | 364,332 | -0.42(-0.22%) |
May 08, 2019 | 188.42 | 191.78 | 187.23 | 190.93 | 473,915 | +2.01(+1.06%) |
May 07, 2019 | 190.71 | 191.25 | 187.29 | 188.92 | 577,276 | -3.68(-1.91%) |
May 06, 2019 | 188.56 | 193.27 | 188.25 | 192.60 | 490,004 | +0.11(+0.06%) |
May 03, 2019 | 193.30 | 197.05 | 191.65 | 192.49 | 683,000 | +1.11(+0.58%) |
May 02, 2019 | 186.09 | 192.27 | 184.08 | 191.38 | 988,868 | -1.13(-0.59%) |
May 01, 2019 | 196.00 | 196.44 | 192.09 | 192.51 | 810,587 | -3.29(-1.68%) |
Apr 30, 2019 | 193.52 | 196.27 | 192.04 | 195.80 | 407,063 | +2.21(+1.14%) |
Apr 29, 2019 | 194.48 | 195.24 | 193.55 | 193.59 | 313,789 | -1.07(-0.55%) |
Apr 26, 2019 | 191.50 | 194.79 | 190.49 | 194.66 | 356,600 | +2.73(+1.42%) |
Apr 25, 2019 | 192.47 | 193.26 | 189.59 | 191.93 | 316,284 | -0.98(-0.51%) |
Apr 24, 2019 | 193.07 | 195.25 | 192.37 | 192.91 | 418,752 | +0.71(+0.37%) |
Apr 23, 2019 | 189.97 | 193.44 | 189.52 | 192.20 | 415,077 | +3.16(+1.67%) |
Apr 22, 2019 | 185.62 | 189.68 | 184.98 | 189.04 | 285,459 | +2.45(+1.31%) |
Apr 18, 2019 | 186.97 | 186.97 | 184.26 | 186.59 | 360,100 | -0.50(-0.27%) |
Apr 17, 2019 | 190.18 | 190.32 | 186.49 | 187.09 | 244,737 | -2.31(-1.22%) |
Apr 16, 2019 | 190.79 | 191.00 | 188.63 | 189.40 | 272,526 | -0.56(-0.29%) |
Apr 15, 2019 | 189.83 | 190.50 | 188.92 | 189.96 | 228,809 | +0.41(+0.22%) |
Apr 12, 2019 | 189.80 | 189.81 | 188.33 | 189.55 | 187,000 | +0.96(+0.51%) |
Apr 11, 2019 | 187.76 | 188.76 | 187.46 | 188.59 | 217,771 | +0.67(+0.36%) |
Apr 10, 2019 | 186.89 | 188.96 | 186.66 | 187.92 | 205,931 | +1.26(+0.68%) |
Apr 09, 2019 | 185.39 | 187.37 | 185.39 | 186.66 | 250,546 | +0.25(+0.13%) |
Apr 08, 2019 | 185.72 | 186.62 | 184.07 | 186.41 | 216,156 | +0.58(+0.31%) |
Apr 05, 2019 | 185.63 | 187.06 | 184.83 | 185.83 | 342,300 | +0.85(+0.46%) |
Apr 04, 2019 | 188.93 | 188.93 | 183.15 | 184.98 | 329,529 | -3.56(-1.89%) |
Apr 03, 2019 | 188.63 | 189.80 | 187.52 | 188.54 | 456,305 | +0.93(+0.50%) |
Apr 02, 2019 | 187.43 | 188.36 | 185.54 | 187.61 | 376,141 | +0.16(+0.09%) |
Apr 01, 2019 | 184.05 | 187.75 | 184.05 | 187.45 | 353,220 | +4.74(+2.59%) |
Mar 29, 2019 | 181.98 | 183.15 | 181.19 | 182.71 | 396,500 | +2.42(+1.34%) |
Mar 28, 2019 | 179.02 | 180.61 | 178.26 | 180.29 | 426,248 | +1.74(+0.97%) |
Mar 27, 2019 | 180.19 | 181.07 | 176.79 | 178.55 | 334,555 | -1.14(-0.63%) |
Mar 26, 2019 | 179.18 | 180.38 | 177.87 | 179.69 | 320,709 | +2.25(+1.27%) |
Mar 25, 2019 | 176.46 | 177.75 | 175.55 | 177.44 | 476,296 | +0.26(+0.15%) |
Mar 22, 2019 | 182.03 | 182.45 | 177.10 | 177.18 | 508,300 | -5.15(-2.82%) |
Mar 21, 2019 | 179.73 | 182.50 | 179.32 | 182.33 | 620,557 | +2.10(+1.17%) |
Mar 20, 2019 | 181.36 | 181.65 | 179.29 | 180.23 | 343,135 | -0.89(-0.49%) |
Mar 19, 2019 | 181.38 | 182.06 | 180.07 | 181.12 | 378,261 | +0.22(+0.12%) |
Mar 18, 2019 | 180.81 | 181.40 | 179.35 | 180.90 | 323,291 | +0.52(+0.29%) |
Mar 15, 2019 | 180.28 | 181.59 | 179.29 | 180.38 | 757,600 | -0.24(-0.13%) |
Mar 14, 2019 | 180.51 | 181.19 | 179.77 | 180.62 | 512,048 | -0.19(-0.11%) |
Mar 13, 2019 | 182.00 | 184.11 | 180.65 | 180.81 | 534,617 | -0.15(-0.08%) |
Mar 12, 2019 | 179.05 | 181.97 | 178.15 | 180.96 | 491,248 | +2.23(+1.25%) |
Mar 11, 2019 | 177.87 | 180.16 | 177.87 | 178.73 | 473,973 | +1.30(+0.73%) |
Mar 08, 2019 | 177.02 | 178.40 | 174.55 | 177.43 | 635,600 | -1.36(-0.76%) |
Mar 07, 2019 | 177.87 | 180.02 | 177.43 | 178.79 | 446,777 | +0.11(+0.06%) |
Mar 06, 2019 | 178.52 | 179.79 | 177.20 | 178.68 | 420,941 | -0.07(-0.04%) |
Mar 05, 2019 | 179.74 | 182.04 | 178.73 | 178.75 | 567,199 | -1.38(-0.77%) |
Mar 04, 2019 | 182.38 | 183.79 | 177.55 | 180.13 | 666,195 | -2.10(-1.15%) |