Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 164.29 | 164.40 | 162.10 | 162.26 | 2,969,454 | -4.34(-2.60%) |
May 30, 2019 | 167.24 | 168.38 | 165.39 | 166.60 | 2,117,751 | -0.60(-0.36%) |
May 29, 2019 | 166.93 | 167.74 | 164.42 | 167.21 | 3,111,399 | -1.41(-0.84%) |
May 28, 2019 | 169.96 | 171.12 | 167.65 | 168.62 | 3,433,725 | -2.22(-1.30%) |
May 24, 2019 | 170.74 | 171.79 | 169.67 | 170.84 | 1,849,668 | +0.91(+0.54%) |
May 23, 2019 | 170.84 | 170.84 | 167.80 | 169.93 | 3,597,046 | -3.14(-1.82%) |
May 22, 2019 | 174.77 | 175.69 | 173.02 | 173.07 | 2,741,597 | -3.18(-1.80%) |
May 21, 2019 | 175.85 | 176.44 | 175.27 | 176.25 | 2,629,530 | +1.66(+0.95%) |
May 20, 2019 | 174.46 | 175.07 | 173.12 | 174.59 | 2,805,495 | -0.17(-0.10%) |
May 17, 2019 | 173.76 | 176.23 | 173.76 | 174.76 | 2,178,413 | -1.51(-0.86%) |
May 16, 2019 | 174.05 | 177.04 | 174.05 | 176.28 | 2,268,507 | +2.43(+1.40%) |
May 15, 2019 | 172.29 | 174.90 | 171.21 | 173.85 | 2,565,753 | +0.11(+0.06%) |
May 14, 2019 | 172.60 | 175.38 | 172.52 | 173.74 | 2,782,846 | +1.16(+0.67%) |
May 13, 2019 | 175.18 | 175.18 | 171.73 | 172.59 | 4,072,751 | -6.27(-3.50%) |
May 10, 2019 | 177.91 | 178.90 | 176.14 | 178.85 | 2,360,747 | +0.37(+0.21%) |
May 09, 2019 | 176.60 | 179.00 | 175.19 | 178.48 | 2,636,208 | +0.60(+0.34%) |
May 08, 2019 | 178.28 | 179.87 | 177.74 | 177.88 | 2,053,370 | -1.49(-0.83%) |
May 07, 2019 | 179.99 | 180.58 | 177.93 | 179.37 | 3,207,743 | -3.36(-1.84%) |
May 06, 2019 | 179.52 | 183.22 | 178.55 | 182.73 | 2,178,022 | -0.96(-0.53%) |
May 03, 2019 | 182.36 | 184.78 | 182.06 | 183.69 | 2,143,731 | +2.24(+1.23%) |
May 02, 2019 | 180.96 | 182.54 | 179.80 | 181.45 | 1,711,008 | +0.23(+0.13%) |
May 01, 2019 | 182.70 | 184.48 | 180.60 | 181.22 | 2,238,495 | -1.05(-0.58%) |
Apr 30, 2019 | 183.18 | 184.11 | 180.71 | 182.28 | 2,071,221 | -0.89(-0.48%) |
Apr 29, 2019 | 180.13 | 184.12 | 179.93 | 183.16 | 3,383,936 | +3.40(+1.89%) |
Apr 26, 2019 | 178.57 | 179.80 | 177.32 | 179.76 | 1,743,250 | +1.49(+0.83%) |
Apr 25, 2019 | 176.77 | 179.30 | 176.24 | 178.28 | 2,344,240 | +0.76(+0.43%) |
Apr 24, 2019 | 179.69 | 180.15 | 176.80 | 177.51 | 5,203,842 | -3.19(-1.76%) |
Apr 23, 2019 | 180.80 | 181.63 | 179.46 | 180.70 | 2,396,275 | -0.41(-0.22%) |
Apr 22, 2019 | 181.57 | 181.99 | 180.70 | 181.11 | 1,797,125 | -1.16(-0.64%) |
Apr 18, 2019 | 183.31 | 184.00 | 181.60 | 182.27 | 3,247,002 | -1.76(-0.96%) |
Apr 17, 2019 | 178.77 | 184.56 | 178.61 | 184.03 | 4,738,350 | +5.36(+3.00%) |
Apr 16, 2019 | 176.70 | 179.64 | 176.36 | 178.67 | 5,482,368 | +1.71(+0.97%) |
Apr 15, 2019 | 180.68 | 182.12 | 176.77 | 176.96 | 7,474,292 | -7.02(-3.82%) |
Apr 12, 2019 | 183.23 | 185.86 | 182.68 | 183.98 | 5,757,662 | +4.44(+2.47%) |
Apr 11, 2019 | 180.78 | 181.86 | 178.43 | 179.54 | 3,165,818 | -0.13(-0.07%) |
Apr 10, 2019 | 178.63 | 179.84 | 177.28 | 179.68 | 2,154,254 | +2.09(+1.18%) |
Apr 09, 2019 | 178.13 | 178.44 | 176.03 | 177.59 | 2,712,293 | -1.70(-0.95%) |
Apr 08, 2019 | 179.51 | 180.25 | 178.08 | 179.29 | 2,136,907 | +0.14(+0.08%) |
Apr 05, 2019 | 180.03 | 181.91 | 178.86 | 179.14 | 2,764,617 | +0.13(+0.07%) |
Apr 04, 2019 | 177.75 | 180.84 | 177.48 | 179.01 | 2,917,256 | +1.21(+0.68%) |
Apr 03, 2019 | 176.37 | 178.00 | 175.75 | 177.80 | 3,644,979 | +2.97(+1.70%) |
Apr 02, 2019 | 173.71 | 175.05 | 172.97 | 174.82 | 2,537,973 | +0.67(+0.39%) |
Apr 01, 2019 | 171.73 | 175.35 | 171.38 | 174.15 | 4,024,505 | +4.20(+2.47%) |
Mar 29, 2019 | 170.56 | 170.93 | 169.19 | 169.95 | 2,974,178 | +0.72(+0.42%) |
Mar 28, 2019 | 168.84 | 169.88 | 167.56 | 169.23 | 2,646,853 | +1.02(+0.61%) |
Mar 27, 2019 | 168.72 | 169.61 | 167.07 | 168.21 | 2,647,817 | -0.58(-0.35%) |
Mar 26, 2019 | 168.21 | 170.32 | 167.03 | 168.80 | 3,287,287 | +1.93(+1.16%) |
Mar 25, 2019 | 167.59 | 169.47 | 165.09 | 166.87 | 4,237,689 | -0.40(-0.24%) |
Mar 22, 2019 | 170.55 | 171.47 | 166.22 | 167.26 | 6,442,716 | -4.97(-2.89%) |
Mar 21, 2019 | 170.75 | 173.10 | 169.73 | 172.24 | 4,554,441 | +0.23(+0.13%) |
Mar 20, 2019 | 177.33 | 177.33 | 171.70 | 172.01 | 5,681,398 | -6.02(-3.38%) |
Mar 19, 2019 | 181.36 | 182.75 | 177.73 | 178.03 | 3,710,328 | -1.19(-0.67%) |
Mar 18, 2019 | 176.31 | 180.44 | 176.08 | 179.22 | 3,790,280 | +3.73(+2.12%) |
Mar 15, 2019 | 174.52 | 176.02 | 174.25 | 175.50 | 3,372,399 | +0.70(+0.40%) |
Mar 14, 2019 | 174.66 | 175.71 | 174.12 | 174.80 | 1,674,600 | +0.19(+0.11%) |
Mar 13, 2019 | 175.04 | 176.09 | 173.96 | 174.60 | 2,151,561 | +0.55(+0.32%) |
Mar 12, 2019 | 173.50 | 174.73 | 173.22 | 174.05 | 2,233,385 | +0.58(+0.34%) |
Mar 11, 2019 | 174.59 | 176.12 | 173.26 | 173.47 | 3,014,298 | +0.65(+0.37%) |
Mar 08, 2019 | 168.54 | 173.29 | 167.93 | 172.82 | 3,572,922 | +2.19(+1.28%) |
Mar 07, 2019 | 170.96 | 171.24 | 168.26 | 170.64 | 4,030,610 | -1.74(-1.01%) |
Mar 06, 2019 | 173.41 | 174.88 | 172.19 | 172.38 | 2,538,058 | -1.12(-0.64%) |
Mar 05, 2019 | 173.36 | 173.66 | 170.84 | 173.50 | 2,641,942 | +0.02(+0.01%) |
Mar 04, 2019 | 175.98 | 177.77 | 171.86 | 173.48 | 3,031,638 | -1.96(-1.12%) |