Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 172.66 | 173.37 | 171.66 | 172.59 | 67,114 | -1.39(-0.80%) |
May 30, 2019 | 173.43 | 174.17 | 173.12 | 173.98 | 612,722 | +0.89(+0.52%) |
May 29, 2019 | 173.58 | 173.64 | 171.83 | 173.09 | 132,143 | -1.55(-0.89%) |
May 28, 2019 | 178.22 | 178.33 | 174.61 | 174.64 | 56,850 | -2.58(-1.46%) |
May 24, 2019 | 177.45 | 178.02 | 176.73 | 177.22 | 85,167 | +0.50(+0.28%) |
May 23, 2019 | 176.56 | 176.76 | 175.53 | 176.72 | 52,517 | -0.80(-0.45%) |
May 22, 2019 | 176.09 | 177.84 | 176.09 | 177.53 | 37,597 | +1.03(+0.58%) |
May 21, 2019 | 175.84 | 177.34 | 175.84 | 176.50 | 32,634 | +1.46(+0.83%) |
May 20, 2019 | 174.42 | 175.47 | 173.92 | 175.04 | 34,479 | -0.30(-0.17%) |
May 17, 2019 | 174.26 | 176.49 | 174.26 | 175.34 | 49,486 | -0.30(-0.17%) |
May 16, 2019 | 174.62 | 177.09 | 174.62 | 175.64 | 59,231 | +1.49(+0.85%) |
May 15, 2019 | 172.70 | 174.64 | 171.99 | 174.15 | 48,760 | +0.43(+0.25%) |
May 14, 2019 | 173.63 | 174.80 | 173.46 | 173.72 | 57,810 | +0.87(+0.50%) |
May 13, 2019 | 173.07 | 173.81 | 172.01 | 172.85 | 193,857 | -3.27(-1.86%) |
May 10, 2019 | 175.71 | 176.55 | 172.57 | 176.12 | 76,459 | -0.17(-0.10%) |
May 09, 2019 | 175.11 | 176.70 | 174.29 | 176.29 | 97,701 | -0.11(-0.06%) |
May 08, 2019 | 176.10 | 177.24 | 175.26 | 176.41 | 444,112 | +0.10(+0.06%) |
May 07, 2019 | 178.40 | 179.17 | 175.22 | 176.30 | 66,497 | -3.62(-2.01%) |
May 06, 2019 | 175.93 | 180.16 | 175.73 | 179.93 | 57,670 | +1.13(+0.63%) |
May 03, 2019 | 177.80 | 178.88 | 177.64 | 178.80 | 111,821 | +1.37(+0.77%) |
May 02, 2019 | 176.41 | 177.42 | 175.35 | 177.42 | 99,153 | +0.88(+0.50%) |
May 01, 2019 | 177.36 | 177.83 | 175.79 | 176.55 | 240,608 | -0.70(-0.39%) |
Apr 30, 2019 | 177.03 | 177.36 | 175.59 | 177.24 | 175,785 | +0.72(+0.41%) |
Apr 29, 2019 | 176.76 | 177.10 | 175.81 | 176.53 | 37,414 | -0.38(-0.21%) |
Apr 26, 2019 | 175.20 | 176.90 | 175.20 | 176.90 | 68,388 | +1.76(+1.01%) |
Apr 25, 2019 | 173.04 | 175.42 | 172.59 | 175.14 | 85,561 | +1.89(+1.09%) |
Apr 24, 2019 | 173.55 | 173.90 | 172.41 | 173.25 | 100,244 | -0.29(-0.17%) |
Apr 23, 2019 | 170.66 | 174.31 | 170.59 | 173.54 | 137,600 | +2.92(+1.71%) |
Apr 22, 2019 | 170.03 | 171.39 | 169.70 | 170.62 | 77,381 | +0.18(+0.11%) |
Apr 18, 2019 | 170.67 | 171.44 | 167.95 | 170.44 | 307,323 | +0.28(+0.17%) |
Apr 17, 2019 | 176.11 | 176.11 | 169.38 | 170.16 | 395,622 | -5.48(-3.12%) |
Apr 16, 2019 | 180.75 | 180.95 | 175.32 | 175.64 | 557,449 | -3.62(-2.02%) |
Apr 15, 2019 | 178.99 | 179.42 | 178.45 | 179.27 | 41,851 | +0.58(+0.33%) |
Apr 12, 2019 | 181.03 | 181.03 | 178.47 | 178.68 | 48,318 | -1.71(-0.95%) |
Apr 11, 2019 | 182.95 | 182.95 | 179.60 | 180.39 | 42,490 | -2.20(-1.21%) |
Apr 10, 2019 | 182.53 | 183.09 | 182.17 | 182.59 | 40,858 | +0.41(+0.23%) |
Apr 09, 2019 | 182.45 | 182.83 | 181.84 | 182.18 | 134,409 | -0.88(-0.48%) |
Apr 08, 2019 | 183.01 | 183.15 | 181.72 | 183.05 | 39,480 | -0.11(-0.06%) |
Apr 05, 2019 | 182.21 | 183.47 | 182.21 | 183.17 | 51,291 | +1.26(+0.69%) |
Apr 04, 2019 | 182.41 | 182.67 | 180.93 | 181.90 | 30,598 | -0.41(-0.23%) |
Apr 03, 2019 | 183.19 | 183.38 | 181.72 | 182.32 | 186,131 | -0.13(-0.07%) |
Apr 02, 2019 | 182.71 | 182.85 | 182.07 | 182.45 | 286,492 | -0.23(-0.12%) |
Apr 01, 2019 | 183.48 | 184.41 | 182.28 | 182.68 | 126,197 | +0.20(+0.11%) |
Mar 29, 2019 | 181.19 | 182.61 | 181.19 | 182.48 | 88,246 | +2.18(+1.21%) |
Mar 28, 2019 | 180.10 | 180.65 | 179.38 | 180.30 | 49,437 | +0.60(+0.34%) |
Mar 27, 2019 | 181.26 | 181.48 | 178.58 | 179.70 | 58,538 | -1.67(-0.92%) |
Mar 26, 2019 | 181.31 | 182.38 | 180.60 | 181.37 | 47,453 | +1.30(+0.72%) |
Mar 25, 2019 | 180.19 | 180.54 | 178.74 | 180.07 | 193,373 | -0.17(-0.09%) |
Mar 22, 2019 | 182.90 | 183.43 | 180.22 | 180.24 | 137,414 | -3.64(-1.98%) |
Mar 21, 2019 | 181.72 | 184.10 | 181.52 | 183.88 | 91,372 | +0.93(+0.51%) |
Mar 20, 2019 | 183.90 | 184.28 | 182.30 | 182.95 | 48,742 | -1.32(-0.72%) |
Mar 19, 2019 | 183.39 | 184.79 | 183.22 | 184.27 | 68,163 | +1.41(+0.77%) |
Mar 18, 2019 | 183.24 | 183.32 | 182.22 | 182.87 | 501,055 | -0.24(-0.13%) |
Mar 15, 2019 | 182.60 | 183.39 | 182.10 | 183.11 | 39,503 | +0.99(+0.54%) |
Mar 14, 2019 | 182.49 | 182.58 | 181.64 | 182.12 | 31,869 | -0.34(-0.19%) |
Mar 13, 2019 | 181.00 | 182.88 | 180.89 | 182.46 | 74,697 | +1.99(+1.10%) |
Mar 12, 2019 | 179.58 | 180.85 | 179.51 | 180.47 | 60,302 | +1.30(+0.72%) |
Mar 11, 2019 | 177.44 | 179.30 | 177.25 | 179.18 | 56,297 | +2.21(+1.25%) |
Mar 08, 2019 | 176.10 | 177.07 | 175.53 | 176.97 | 58,030 | -0.38(-0.21%) |
Mar 07, 2019 | 178.44 | 178.49 | 176.85 | 177.34 | 163,619 | -1.40(-0.78%) |
Mar 06, 2019 | 181.68 | 181.68 | 178.33 | 178.74 | 145,308 | -2.86(-1.57%) |
Mar 05, 2019 | 181.63 | 182.35 | 180.90 | 181.60 | 88,994 | -0.13(-0.07%) |
Mar 04, 2019 | 184.91 | 185.02 | 180.46 | 181.73 | 116,090 | -2.63(-1.43%) |