Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 156.19 | 157.16 | 154.31 | 154.95 | 2,552,700 | -4.12(-2.59%) |
May 30, 2019 | 157.57 | 160.25 | 157.32 | 159.07 | 1,434,831 | +1.76(+1.12%) |
May 29, 2019 | 156.43 | 158.21 | 155.78 | 157.31 | 2,087,127 | +0.24(+0.15%) |
May 28, 2019 | 158.45 | 161.23 | 156.99 | 157.07 | 2,719,212 | -1.77(-1.11%) |
May 24, 2019 | 158.46 | 159.63 | 157.21 | 158.84 | 2,324,400 | +0.92(+0.58%) |
May 23, 2019 | 160.84 | 160.85 | 155.88 | 157.93 | 3,433,827 | -3.86(-2.39%) |
May 22, 2019 | 161.01 | 163.27 | 160.20 | 161.79 | 1,555,686 | +0.60(+0.37%) |
May 21, 2019 | 162.54 | 164.33 | 160.95 | 161.19 | 1,725,414 | +0.11(+0.07%) |
May 20, 2019 | 162.22 | 162.80 | 160.04 | 161.07 | 1,922,646 | -2.31(-1.41%) |
May 17, 2019 | 163.04 | 165.61 | 161.68 | 163.38 | 1,394,100 | -0.53(-0.32%) |
May 16, 2019 | 163.30 | 166.60 | 163.17 | 163.91 | 1,792,113 | +0.86(+0.53%) |
May 15, 2019 | 161.80 | 163.93 | 161.22 | 163.05 | 1,300,713 | +0.60(+0.37%) |
May 14, 2019 | 160.60 | 164.23 | 160.60 | 162.45 | 1,687,941 | +2.87(+1.80%) |
May 13, 2019 | 160.84 | 161.97 | 158.87 | 159.58 | 2,782,794 | -5.52(-3.34%) |
May 10, 2019 | 164.50 | 166.07 | 160.86 | 165.10 | 2,018,400 | -0.25(-0.15%) |
May 09, 2019 | 163.51 | 165.71 | 161.67 | 165.35 | 2,092,551 | +0.12(+0.07%) |
May 08, 2019 | 163.77 | 166.67 | 161.02 | 165.23 | 2,474,799 | +1.46(+0.89%) |
May 07, 2019 | 167.60 | 168.33 | 163.07 | 163.77 | 3,518,976 | -5.72(-3.38%) |
May 06, 2019 | 165.71 | 169.63 | 165.56 | 169.49 | 2,268,048 | +0.18(+0.11%) |
May 03, 2019 | 168.82 | 169.77 | 168.11 | 169.31 | 1,387,200 | +1.94(+1.16%) |
May 02, 2019 | 165.49 | 168.70 | 165.33 | 167.37 | 2,431,548 | +1.69(+1.02%) |
May 01, 2019 | 170.54 | 170.67 | 165.51 | 165.68 | 2,824,278 | -4.53(-2.66%) |
Apr 30, 2019 | 170.59 | 171.20 | 169.50 | 170.21 | 2,109,801 | +0.10(+0.06%) |
Apr 29, 2019 | 173.33 | 174.00 | 169.97 | 170.11 | 2,257,965 | -2.92(-1.69%) |
Apr 26, 2019 | 173.83 | 174.80 | 170.67 | 173.04 | 2,122,500 | +0.44(+0.26%) |
Apr 25, 2019 | 171.04 | 173.93 | 169.60 | 172.59 | 4,368,186 | +3.21(+1.90%) |
Apr 24, 2019 | 168.33 | 170.56 | 167.00 | 169.38 | 4,774,203 | +2.57(+1.54%) |
Apr 23, 2019 | 165.33 | 167.77 | 162.47 | 166.81 | 6,303,051 | +3.12(+1.91%) |
Apr 22, 2019 | 166.63 | 168.62 | 162.22 | 163.69 | 11,266,320 | -12.33(-7.01%) |
Apr 18, 2019 | 176.67 | 179.27 | 174.51 | 176.02 | 7,310,400 | +1.02(+0.58%) |
Apr 17, 2019 | 188.33 | 188.58 | 173.89 | 175.00 | 5,048,964 | -12.14(-6.49%) |
Apr 16, 2019 | 194.03 | 194.16 | 185.93 | 187.14 | 2,601,420 | -5.13(-2.67%) |
Apr 15, 2019 | 195.15 | 195.44 | 191.69 | 192.27 | 1,601,253 | -2.01(-1.04%) |
Apr 12, 2019 | 195.99 | 196.44 | 193.58 | 194.28 | 1,137,000 | -0.59(-0.30%) |
Apr 11, 2019 | 195.30 | 195.52 | 192.48 | 194.88 | 1,161,924 | -0.42(-0.22%) |
Apr 10, 2019 | 193.20 | 195.62 | 191.67 | 195.30 | 1,508,724 | +2.17(+1.12%) |
Apr 09, 2019 | 192.46 | 193.85 | 192.01 | 193.13 | 1,478,781 | +0.35(+0.18%) |
Apr 08, 2019 | 191.49 | 192.95 | 189.20 | 192.78 | 1,509,678 | +0.87(+0.45%) |
Apr 05, 2019 | 191.51 | 192.65 | 190.90 | 191.91 | 1,356,600 | +1.81(+0.95%) |
Apr 04, 2019 | 192.39 | 192.39 | 186.60 | 190.09 | 1,965,549 | -1.99(-1.04%) |
Apr 03, 2019 | 192.99 | 193.42 | 191.35 | 192.09 | 1,864,020 | +0.09(+0.05%) |
Apr 02, 2019 | 193.00 | 193.26 | 191.70 | 191.99 | 1,737,519 | +0.15(+0.08%) |
Apr 01, 2019 | 191.67 | 193.28 | 190.94 | 191.85 | 1,778,172 | +1.65(+0.87%) |
Mar 29, 2019 | 188.57 | 190.66 | 187.22 | 190.19 | 1,521,300 | +2.56(+1.37%) |
Mar 28, 2019 | 186.19 | 187.99 | 184.93 | 187.63 | 984,840 | +1.54(+0.83%) |
Mar 27, 2019 | 188.52 | 189.21 | 184.00 | 186.09 | 1,432,710 | -3.12(-1.65%) |
Mar 26, 2019 | 189.49 | 191.08 | 188.41 | 189.21 | 1,173,378 | +1.64(+0.87%) |
Mar 25, 2019 | 187.00 | 188.37 | 185.87 | 187.57 | 1,186,146 | +0.49(+0.26%) |
Mar 22, 2019 | 191.22 | 191.43 | 186.92 | 187.09 | 1,688,100 | -5.57(-2.89%) |
Mar 21, 2019 | 189.26 | 193.08 | 188.91 | 192.66 | 1,538,694 | +2.87(+1.51%) |
Mar 20, 2019 | 187.67 | 190.57 | 187.00 | 189.79 | 1,959,213 | +2.21(+1.18%) |
Mar 19, 2019 | 186.67 | 188.47 | 185.14 | 187.57 | 1,679,286 | +1.08(+0.58%) |
Mar 18, 2019 | 186.16 | 186.62 | 184.36 | 186.50 | 1,724,604 | +0.43(+0.23%) |
Mar 15, 2019 | 186.80 | 187.00 | 185.01 | 186.07 | 3,843,900 | -0.17(-0.09%) |
Mar 14, 2019 | 185.67 | 186.47 | 183.16 | 186.24 | 1,696,125 | +0.52(+0.28%) |
Mar 13, 2019 | 183.72 | 186.90 | 183.67 | 185.72 | 1,437,738 | +2.34(+1.28%) |
Mar 12, 2019 | 181.90 | 184.07 | 180.80 | 183.38 | 1,556,115 | +2.39(+1.32%) |
Mar 11, 2019 | 178.90 | 181.68 | 178.34 | 180.98 | 1,550,190 | +3.06(+1.72%) |
Mar 08, 2019 | 175.37 | 178.18 | 175.00 | 177.92 | 1,674,300 | +0.20(+0.11%) |
Mar 07, 2019 | 178.79 | 178.79 | 174.56 | 177.72 | 2,139,627 | -1.12(-0.62%) |
Mar 06, 2019 | 182.33 | 182.94 | 178.18 | 178.84 | 1,541,004 | -3.37(-1.85%) |
Mar 05, 2019 | 183.37 | 183.65 | 181.94 | 182.20 | 1,146,777 | -1.11(-0.60%) |
Mar 04, 2019 | 186.34 | 187.33 | 180.47 | 183.31 | 1,508,025 | -2.87(-1.54%) |