Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 177.57 | 178.18 | 174.74 | 175.00 | 946,401 | -4.23(-2.36%) |
May 30, 2019 | 178.52 | 180.13 | 178.40 | 179.22 | 738,153 | +1.02(+0.57%) |
May 29, 2019 | 178.40 | 180.23 | 177.52 | 178.20 | 954,597 | -1.11(-0.62%) |
May 28, 2019 | 177.65 | 183.15 | 177.65 | 179.31 | 3,384,074 | +2.19(+1.24%) |
May 24, 2019 | 178.42 | 178.49 | 175.66 | 177.12 | 1,060,730 | +0.48(+0.27%) |
May 23, 2019 | 179.30 | 180.23 | 176.16 | 176.64 | 1,096,763 | -5.04(-2.78%) |
May 22, 2019 | 179.40 | 182.19 | 179.40 | 181.68 | 824,111 | +2.07(+1.15%) |
May 21, 2019 | 178.04 | 179.77 | 178.04 | 179.62 | 733,033 | +2.81(+1.59%) |
May 20, 2019 | 177.05 | 178.31 | 175.58 | 176.80 | 787,230 | -1.11(-0.62%) |
May 17, 2019 | 178.48 | 179.93 | 177.58 | 177.91 | 728,194 | -2.72(-1.50%) |
May 16, 2019 | 178.70 | 182.09 | 177.51 | 180.63 | 798,186 | +2.50(+1.40%) |
May 15, 2019 | 176.41 | 179.27 | 176.15 | 178.13 | 803,314 | -0.09(-0.05%) |
May 14, 2019 | 175.91 | 179.99 | 174.88 | 178.22 | 779,581 | +3.08(+1.76%) |
May 13, 2019 | 176.24 | 177.31 | 174.50 | 175.13 | 777,565 | -5.23(-2.90%) |
May 10, 2019 | 179.27 | 180.68 | 175.86 | 180.36 | 965,045 | +0.11(+0.06%) |
May 09, 2019 | 182.71 | 182.71 | 178.68 | 180.26 | 1,045,487 | -3.00(-1.64%) |
May 08, 2019 | 183.81 | 185.33 | 183.13 | 183.26 | 632,718 | -0.59(-0.32%) |
May 07, 2019 | 185.68 | 186.88 | 182.28 | 183.85 | 844,902 | -4.39(-2.33%) |
May 06, 2019 | 183.64 | 188.71 | 183.63 | 188.24 | 695,775 | +0.76(+0.41%) |
May 03, 2019 | 185.18 | 187.58 | 184.28 | 187.47 | 551,259 | +3.50(+1.90%) |
May 02, 2019 | 184.81 | 185.91 | 183.34 | 183.97 | 822,393 | -1.08(-0.58%) |
May 01, 2019 | 187.96 | 188.40 | 184.69 | 185.05 | 872,266 | -2.60(-1.38%) |
Apr 30, 2019 | 185.62 | 187.92 | 184.76 | 187.65 | 909,460 | +1.83(+0.99%) |
Apr 29, 2019 | 186.43 | 187.41 | 185.40 | 185.81 | 768,131 | -0.82(-0.44%) |
Apr 26, 2019 | 184.62 | 186.91 | 183.50 | 186.63 | 767,111 | +2.22(+1.21%) |
Apr 25, 2019 | 184.94 | 185.43 | 181.71 | 184.41 | 996,398 | -1.09(-0.59%) |
Apr 24, 2019 | 180.02 | 186.06 | 177.18 | 185.50 | 1,684,192 | +5.47(+3.04%) |
Apr 23, 2019 | 179.72 | 181.16 | 178.19 | 180.03 | 1,269,615 | +0.53(+0.29%) |
Apr 22, 2019 | 179.81 | 180.60 | 179.09 | 179.50 | 705,329 | -0.93(-0.51%) |
Apr 18, 2019 | 179.23 | 180.89 | 178.74 | 180.43 | 657,194 | +1.04(+0.58%) |
Apr 17, 2019 | 181.98 | 182.57 | 179.39 | 179.39 | 717,944 | -2.45(-1.35%) |
Apr 16, 2019 | 180.63 | 182.07 | 180.28 | 181.84 | 752,318 | +1.27(+0.70%) |
Apr 15, 2019 | 178.60 | 180.84 | 178.60 | 180.57 | 638,462 | +2.00(+1.12%) |
Apr 12, 2019 | 178.37 | 178.72 | 177.36 | 178.57 | 712,310 | +1.78(+1.00%) |
Apr 11, 2019 | 177.14 | 177.15 | 176.15 | 176.79 | 903,559 | -0.03(-0.02%) |
Apr 10, 2019 | 178.29 | 179.26 | 176.35 | 176.82 | 1,101,604 | -1.32(-0.74%) |
Apr 09, 2019 | 177.75 | 178.48 | 176.95 | 178.14 | 808,561 | -0.49(-0.27%) |
Apr 08, 2019 | 178.18 | 179.25 | 177.16 | 178.63 | 1,000,236 | -0.07(-0.04%) |
Apr 05, 2019 | 179.12 | 179.91 | 178.07 | 178.69 | 683,285 | +0.39(+0.22%) |
Apr 04, 2019 | 178.25 | 179.09 | 177.23 | 178.30 | 572,758 | +0.58(+0.33%) |
Apr 03, 2019 | 177.94 | 178.75 | 177.03 | 177.72 | 804,143 | +1.12(+0.63%) |
Apr 02, 2019 | 176.45 | 177.02 | 175.04 | 176.60 | 1,305,095 | +0.54(+0.31%) |
Apr 01, 2019 | 174.45 | 176.16 | 174.33 | 176.06 | 774,943 | +3.24(+1.87%) |
Mar 29, 2019 | 172.73 | 173.32 | 171.76 | 172.82 | 1,102,624 | +1.62(+0.95%) |
Mar 28, 2019 | 170.07 | 171.61 | 169.81 | 171.20 | 687,342 | +1.48(+0.87%) |
Mar 27, 2019 | 169.88 | 170.35 | 168.31 | 169.72 | 1,020,459 | -0.07(-0.04%) |
Mar 26, 2019 | 171.13 | 171.17 | 167.89 | 169.79 | 1,161,875 | +0.48(+0.28%) |
Mar 25, 2019 | 169.69 | 170.50 | 168.44 | 169.31 | 866,222 | -0.46(-0.27%) |
Mar 22, 2019 | 172.27 | 172.71 | 169.58 | 169.77 | 1,037,554 | -3.91(-2.25%) |
Mar 21, 2019 | 168.28 | 174.20 | 168.28 | 173.68 | 1,787,649 | +4.52(+2.67%) |
Mar 20, 2019 | 170.13 | 170.17 | 168.31 | 169.16 | 1,330,562 | -1.32(-0.77%) |
Mar 19, 2019 | 170.83 | 171.24 | 169.89 | 170.48 | 678,628 | +0.63(+0.37%) |
Mar 18, 2019 | 168.92 | 170.01 | 168.49 | 169.85 | 861,234 | +1.22(+0.72%) |
Mar 15, 2019 | 167.14 | 169.04 | 166.66 | 168.63 | 1,245,233 | +1.63(+0.98%) |
Mar 14, 2019 | 165.84 | 167.09 | 165.24 | 166.99 | 994,874 | +1.35(+0.82%) |
Mar 13, 2019 | 165.27 | 166.59 | 164.54 | 165.64 | 1,003,023 | +1.08(+0.66%) |
Mar 12, 2019 | 164.15 | 165.63 | 163.87 | 164.56 | 1,034,232 | +0.85(+0.52%) |
Mar 11, 2019 | 162.32 | 164.20 | 162.32 | 163.71 | 840,359 | +1.53(+0.94%) |
Mar 08, 2019 | 160.51 | 162.34 | 160.12 | 162.18 | 714,405 | +0.55(+0.34%) |
Mar 07, 2019 | 161.80 | 162.59 | 160.52 | 161.63 | 947,617 | -0.75(-0.46%) |
Mar 06, 2019 | 163.24 | 163.74 | 161.31 | 162.38 | 970,259 | -0.87(-0.53%) |
Mar 05, 2019 | 164.38 | 165.73 | 162.98 | 163.25 | 954,095 | -1.13(-0.69%) |
Mar 04, 2019 | 167.54 | 168.92 | 162.76 | 164.38 | 1,357,397 | -3.27(-1.95%) |