Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 170.62 | 173.50 | 169.17 | 172.59 | 850,200 | -0.45(-0.26%) |
May 30, 2019 | 167.32 | 173.04 | 167.02 | 173.04 | 682,225 | +6.27(+3.76%) |
May 29, 2019 | 165.22 | 167.72 | 164.10 | 166.77 | 817,613 | -0.18(-0.11%) |
May 28, 2019 | 168.25 | 170.07 | 164.59 | 166.95 | 3,018,724 | -0.36(-0.22%) |
May 24, 2019 | 167.00 | 168.94 | 166.58 | 167.31 | 418,500 | +0.90(+0.54%) |
May 23, 2019 | 169.24 | 169.25 | 165.41 | 166.41 | 355,926 | -4.82(-2.81%) |
May 22, 2019 | 169.77 | 172.00 | 168.79 | 171.23 | 363,277 | +1.08(+0.63%) |
May 21, 2019 | 168.52 | 170.68 | 167.80 | 170.15 | 451,025 | +3.66(+2.20%) |
May 20, 2019 | 167.91 | 169.40 | 164.37 | 166.49 | 493,840 | -3.03(-1.79%) |
May 17, 2019 | 170.35 | 171.34 | 168.23 | 169.52 | 258,000 | -2.36(-1.37%) |
May 16, 2019 | 171.04 | 173.48 | 170.72 | 171.88 | 560,030 | +0.84(+0.49%) |
May 15, 2019 | 166.69 | 172.02 | 165.05 | 171.04 | 473,458 | +2.74(+1.63%) |
May 14, 2019 | 164.88 | 169.42 | 164.81 | 168.30 | 564,637 | +4.33(+2.64%) |
May 13, 2019 | 166.58 | 167.61 | 162.73 | 163.97 | 422,805 | -7.17(-4.19%) |
May 10, 2019 | 169.35 | 172.58 | 167.13 | 171.14 | 512,200 | +1.35(+0.80%) |
May 09, 2019 | 171.17 | 173.00 | 157.16 | 169.79 | 649,974 | -0.63(-0.37%) |
May 08, 2019 | 170.27 | 172.53 | 169.60 | 170.42 | 388,372 | +0.13(+0.08%) |
May 07, 2019 | 174.92 | 175.24 | 168.58 | 170.29 | 362,484 | -6.50(-3.68%) |
May 06, 2019 | 174.18 | 177.81 | 173.53 | 176.79 | 433,803 | -0.52(-0.29%) |
May 03, 2019 | 176.00 | 178.15 | 175.22 | 177.31 | 352,500 | +2.23(+1.27%) |
May 02, 2019 | 177.57 | 178.21 | 173.94 | 175.08 | 382,030 | -2.94(-1.65%) |
May 01, 2019 | 180.00 | 180.55 | 176.94 | 178.02 | 261,526 | -1.34(-0.75%) |
Apr 30, 2019 | 177.67 | 179.93 | 176.93 | 179.36 | 307,023 | +2.10(+1.18%) |
Apr 29, 2019 | 176.80 | 179.00 | 176.80 | 177.26 | 206,418 | +0.67(+0.38%) |
Apr 26, 2019 | 176.03 | 178.00 | 176.03 | 176.59 | 202,500 | +0.44(+0.25%) |
Apr 25, 2019 | 176.60 | 177.00 | 173.93 | 176.15 | 202,110 | -0.43(-0.24%) |
Apr 24, 2019 | 177.14 | 177.76 | 176.03 | 176.58 | 402,271 | -0.61(-0.34%) |
Apr 23, 2019 | 173.00 | 178.00 | 172.87 | 177.19 | 592,687 | +4.46(+2.58%) |
Apr 22, 2019 | 170.71 | 173.19 | 168.37 | 172.73 | 219,892 | +1.31(+0.76%) |
Apr 18, 2019 | 170.37 | 171.56 | 167.91 | 171.42 | 365,100 | +1.65(+0.97%) |
Apr 17, 2019 | 174.61 | 174.75 | 169.20 | 169.77 | 372,866 | -4.23(-2.43%) |
Apr 16, 2019 | 173.41 | 175.85 | 173.16 | 174.00 | 494,435 | +1.72(+1.00%) |
Apr 15, 2019 | 174.06 | 175.46 | 171.65 | 172.28 | 358,227 | -1.28(-0.74%) |
Apr 12, 2019 | 172.85 | 173.98 | 170.90 | 173.56 | 471,300 | +1.05(+0.61%) |
Apr 11, 2019 | 172.00 | 172.75 | 171.06 | 172.51 | 409,443 | +1.31(+0.77%) |
Apr 10, 2019 | 169.90 | 171.64 | 168.72 | 171.20 | 358,142 | +2.28(+1.35%) |
Apr 09, 2019 | 167.91 | 170.39 | 167.91 | 168.92 | 493,690 | -0.35(-0.21%) |
Apr 08, 2019 | 168.38 | 170.31 | 166.57 | 169.27 | 621,008 | +0.92(+0.55%) |
Apr 05, 2019 | 170.00 | 171.65 | 168.00 | 168.35 | 772,800 | -0.94(-0.56%) |
Apr 04, 2019 | 174.84 | 174.98 | 167.91 | 169.29 | 388,820 | -5.73(-3.27%) |
Apr 03, 2019 | 172.00 | 176.06 | 171.68 | 175.02 | 287,874 | +4.06(+2.37%) |
Apr 02, 2019 | 171.31 | 171.56 | 168.53 | 170.96 | 341,908 | -0.16(-0.09%) |
Apr 01, 2019 | 170.47 | 171.56 | 169.12 | 171.12 | 247,822 | +1.99(+1.18%) |
Mar 29, 2019 | 169.48 | 170.18 | 168.41 | 169.13 | 351,200 | +1.13(+0.67%) |
Mar 28, 2019 | 165.50 | 168.43 | 165.32 | 168.00 | 231,400 | +3.05(+1.85%) |
Mar 27, 2019 | 169.99 | 170.84 | 164.32 | 164.95 | 318,701 | -5.21(-3.06%) |
Mar 26, 2019 | 168.21 | 170.40 | 167.37 | 170.16 | 324,536 | +3.04(+1.82%) |
Mar 25, 2019 | 163.97 | 167.98 | 162.78 | 167.12 | 291,170 | +2.86(+1.74%) |
Mar 22, 2019 | 172.08 | 172.90 | 163.95 | 164.26 | 463,300 | -8.87(-5.12%) |
Mar 21, 2019 | 167.74 | 173.71 | 167.54 | 173.13 | 130,642 | +4.77(+2.83%) |
Mar 20, 2019 | 169.55 | 170.40 | 167.19 | 168.36 | 188,510 | -1.46(-0.86%) |
Mar 19, 2019 | 169.92 | 170.38 | 168.13 | 169.82 | 272,684 | +0.77(+0.46%) |
Mar 18, 2019 | 169.23 | 169.90 | 164.87 | 169.05 | 383,297 | -0.42(-0.25%) |
Mar 15, 2019 | 168.97 | 169.69 | 167.86 | 169.47 | 212,600 | +1.47(+0.87%) |
Mar 14, 2019 | 166.50 | 168.19 | 165.86 | 168.00 | 210,261 | +1.52(+0.91%) |
Mar 13, 2019 | 166.54 | 167.26 | 166.07 | 166.48 | 262,313 | +0.93(+0.56%) |
Mar 12, 2019 | 164.13 | 166.65 | 164.02 | 165.55 | 210,944 | +1.98(+1.21%) |
Mar 11, 2019 | 161.85 | 164.35 | 161.85 | 163.57 | 243,046 | +2.49(+1.55%) |
Mar 08, 2019 | 158.01 | 161.39 | 155.30 | 161.08 | 286,600 | +1.66(+1.04%) |
Mar 07, 2019 | 160.00 | 161.01 | 157.57 | 159.42 | 236,296 | -1.27(-0.79%) |
Mar 06, 2019 | 161.00 | 161.85 | 160.20 | 160.69 | 185,700 | -0.99(-0.61%) |
Mar 05, 2019 | 162.50 | 163.36 | 161.19 | 161.68 | 266,315 | -0.82(-0.50%) |
Mar 04, 2019 | 164.14 | 164.59 | 158.88 | 162.50 | 424,877 | -1.05(-0.64%) |