Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 164.31 | 164.41 | 162.12 | 162.28 | 2,969,155 | -4.34(-2.60%) |
May 30, 2019 | 167.26 | 168.40 | 165.41 | 166.62 | 2,117,538 | -0.61(-0.36%) |
May 29, 2019 | 166.95 | 167.76 | 164.44 | 167.22 | 3,111,086 | -1.41(-0.84%) |
May 28, 2019 | 169.97 | 171.13 | 167.66 | 168.64 | 3,433,379 | -2.22(-1.30%) |
May 24, 2019 | 170.76 | 171.81 | 169.69 | 170.86 | 1,849,481 | +0.91(+0.54%) |
May 23, 2019 | 170.86 | 170.86 | 167.81 | 169.95 | 3,596,683 | -3.14(-1.82%) |
May 22, 2019 | 174.79 | 175.71 | 173.04 | 173.09 | 2,741,321 | -3.18(-1.80%) |
May 21, 2019 | 175.87 | 176.45 | 175.28 | 176.27 | 2,629,265 | +1.66(+0.95%) |
May 20, 2019 | 174.48 | 175.09 | 173.13 | 174.61 | 2,805,212 | -0.17(-0.10%) |
May 17, 2019 | 173.78 | 176.25 | 173.78 | 174.78 | 2,178,193 | -1.51(-0.86%) |
May 16, 2019 | 174.07 | 177.06 | 174.06 | 176.29 | 2,268,278 | +2.43(+1.40%) |
May 15, 2019 | 172.31 | 174.92 | 171.23 | 173.87 | 2,565,494 | +0.11(+0.06%) |
May 14, 2019 | 172.62 | 175.40 | 172.54 | 173.76 | 2,782,566 | +1.16(+0.67%) |
May 13, 2019 | 175.20 | 175.20 | 171.74 | 172.60 | 4,072,340 | -6.27(-3.50%) |
May 10, 2019 | 177.92 | 178.91 | 176.16 | 178.87 | 2,360,509 | +0.37(+0.21%) |
May 09, 2019 | 176.62 | 179.02 | 175.21 | 178.50 | 2,635,942 | +0.60(+0.34%) |
May 08, 2019 | 178.29 | 179.89 | 177.76 | 177.90 | 2,053,163 | -1.49(-0.83%) |
May 07, 2019 | 180.01 | 180.60 | 177.95 | 179.38 | 3,207,420 | -3.36(-1.84%) |
May 06, 2019 | 179.53 | 183.23 | 178.57 | 182.75 | 2,177,802 | -0.96(-0.53%) |
May 03, 2019 | 182.38 | 184.80 | 182.07 | 183.71 | 2,143,514 | +2.24(+1.23%) |
May 02, 2019 | 180.98 | 182.56 | 179.82 | 181.47 | 1,710,835 | +0.23(+0.13%) |
May 01, 2019 | 182.72 | 184.50 | 180.62 | 181.24 | 2,238,269 | -1.05(-0.58%) |
Apr 30, 2019 | 183.20 | 184.13 | 180.73 | 182.30 | 2,071,013 | -0.89(-0.48%) |
Apr 29, 2019 | 180.15 | 184.14 | 179.95 | 183.18 | 3,383,595 | +3.40(+1.89%) |
Apr 26, 2019 | 178.59 | 179.82 | 177.34 | 179.78 | 1,743,074 | +1.49(+0.83%) |
Apr 25, 2019 | 176.79 | 179.32 | 176.26 | 178.29 | 2,344,004 | +0.76(+0.43%) |
Apr 24, 2019 | 179.71 | 180.17 | 176.82 | 177.53 | 5,203,318 | -3.19(-1.76%) |
Apr 23, 2019 | 180.82 | 181.65 | 179.48 | 180.72 | 2,396,034 | -0.41(-0.22%) |
Apr 22, 2019 | 181.59 | 182.00 | 180.72 | 181.13 | 1,796,944 | -1.16(-0.64%) |
Apr 18, 2019 | 183.33 | 184.01 | 181.61 | 182.29 | 3,246,675 | -1.76(-0.96%) |
Apr 17, 2019 | 178.79 | 184.58 | 178.63 | 184.05 | 4,737,872 | +5.37(+3.00%) |
Apr 16, 2019 | 176.72 | 179.66 | 176.38 | 178.68 | 5,481,815 | +1.71(+0.97%) |
Apr 15, 2019 | 180.69 | 182.14 | 176.79 | 176.97 | 7,473,539 | -7.02(-3.82%) |
Apr 12, 2019 | 183.25 | 185.88 | 182.69 | 184.00 | 5,757,081 | +4.44(+2.47%) |
Apr 11, 2019 | 180.80 | 181.88 | 178.44 | 179.56 | 3,165,499 | -0.13(-0.07%) |
Apr 10, 2019 | 178.65 | 179.86 | 177.29 | 179.69 | 2,154,037 | +2.09(+1.18%) |
Apr 09, 2019 | 178.14 | 178.46 | 176.05 | 177.60 | 2,712,019 | -1.70(-0.95%) |
Apr 08, 2019 | 179.53 | 180.27 | 178.10 | 179.30 | 2,136,692 | +0.14(+0.08%) |
Apr 05, 2019 | 180.05 | 181.92 | 178.88 | 179.16 | 2,764,339 | +0.13(+0.07%) |
Apr 04, 2019 | 177.76 | 180.85 | 177.50 | 179.03 | 2,916,962 | +1.21(+0.68%) |
Apr 03, 2019 | 176.39 | 178.02 | 175.76 | 177.82 | 3,644,612 | +2.97(+1.70%) |
Apr 02, 2019 | 173.73 | 175.07 | 172.98 | 174.84 | 2,537,717 | +0.67(+0.39%) |
Apr 01, 2019 | 171.74 | 175.36 | 171.40 | 174.17 | 4,024,100 | +4.21(+2.47%) |
Mar 29, 2019 | 170.57 | 170.95 | 169.21 | 169.96 | 2,973,878 | +0.72(+0.42%) |
Mar 28, 2019 | 168.86 | 169.89 | 167.57 | 169.25 | 2,646,586 | +1.02(+0.61%) |
Mar 27, 2019 | 168.73 | 169.63 | 167.09 | 168.23 | 2,647,550 | -0.58(-0.35%) |
Mar 26, 2019 | 168.23 | 170.34 | 167.04 | 168.81 | 3,286,956 | +1.93(+1.16%) |
Mar 25, 2019 | 167.61 | 169.49 | 165.10 | 166.88 | 4,237,262 | -0.40(-0.24%) |
Mar 22, 2019 | 170.57 | 171.49 | 166.24 | 167.28 | 6,442,066 | -4.97(-2.89%) |
Mar 21, 2019 | 170.77 | 173.12 | 169.75 | 172.26 | 4,553,982 | +0.23(+0.13%) |
Mar 20, 2019 | 177.35 | 177.35 | 171.72 | 172.03 | 5,680,826 | -6.02(-3.38%) |
Mar 19, 2019 | 181.38 | 182.76 | 177.75 | 178.05 | 3,709,954 | -1.20(-0.67%) |
Mar 18, 2019 | 176.33 | 180.46 | 176.10 | 179.24 | 3,789,898 | +3.73(+2.12%) |
Mar 15, 2019 | 174.54 | 176.04 | 174.27 | 175.51 | 3,372,059 | +0.70(+0.40%) |
Mar 14, 2019 | 174.68 | 175.73 | 174.13 | 174.81 | 1,674,431 | +0.19(+0.11%) |
Mar 13, 2019 | 175.06 | 176.11 | 173.97 | 174.62 | 2,151,344 | +0.55(+0.31%) |
Mar 12, 2019 | 173.51 | 174.75 | 173.24 | 174.07 | 2,233,160 | +0.59(+0.34%) |
Mar 11, 2019 | 174.60 | 176.14 | 173.28 | 173.49 | 3,013,994 | +0.65(+0.37%) |
Mar 08, 2019 | 168.56 | 173.31 | 167.95 | 172.84 | 3,572,562 | +2.19(+1.28%) |
Mar 07, 2019 | 170.97 | 171.26 | 168.27 | 170.65 | 4,030,204 | -1.74(-1.01%) |
Mar 06, 2019 | 173.43 | 174.90 | 172.21 | 172.40 | 2,537,802 | -1.12(-0.64%) |
Mar 05, 2019 | 173.38 | 173.67 | 170.86 | 173.51 | 2,641,676 | +0.02(+0.01%) |
Mar 04, 2019 | 176.00 | 177.79 | 171.88 | 173.50 | 3,031,332 | -1.97(-1.12%) |