Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 173.86 | 177.56 | 172.00 | 173.24 | 454,200 | -3.29(-1.86%) |
May 30, 2019 | 180.80 | 181.55 | 175.50 | 176.53 | 317,798 | -4.48(-2.48%) |
May 29, 2019 | 179.58 | 181.51 | 176.13 | 181.01 | 427,735 | -0.21(-0.12%) |
May 28, 2019 | 183.02 | 186.71 | 180.57 | 181.22 | 314,074 | -2.40(-1.31%) |
May 24, 2019 | 185.19 | 187.69 | 181.50 | 183.62 | 316,700 | -1.07(-0.58%) |
May 23, 2019 | 185.96 | 185.96 | 179.35 | 184.69 | 358,550 | -2.52(-1.35%) |
May 22, 2019 | 184.36 | 188.76 | 181.27 | 187.21 | 358,085 | +3.21(+1.74%) |
May 21, 2019 | 180.00 | 186.27 | 179.27 | 184.00 | 571,119 | +5.12(+2.86%) |
May 20, 2019 | 174.23 | 179.20 | 171.71 | 178.88 | 451,058 | +3.83(+2.19%) |
May 17, 2019 | 179.90 | 180.75 | 174.02 | 175.05 | 410,100 | -5.55(-3.07%) |
May 16, 2019 | 179.86 | 182.54 | 178.90 | 180.60 | 330,081 | +1.62(+0.91%) |
May 15, 2019 | 175.58 | 180.15 | 175.11 | 178.98 | 440,999 | +2.14(+1.21%) |
May 14, 2019 | 174.86 | 178.41 | 173.06 | 176.84 | 323,221 | +3.78(+2.18%) |
May 13, 2019 | 174.00 | 176.23 | 172.50 | 173.06 | 468,331 | -5.25(-2.94%) |
May 10, 2019 | 182.32 | 182.32 | 174.61 | 178.31 | 589,200 | -4.45(-2.43%) |
May 09, 2019 | 182.50 | 183.52 | 178.53 | 182.76 | 416,620 | -2.73(-1.47%) |
May 08, 2019 | 185.54 | 186.36 | 183.50 | 185.49 | 484,255 | +2.76(+1.51%) |
May 07, 2019 | 195.75 | 196.00 | 181.50 | 182.73 | 1,938,259 | +2.64(+1.47%) |
May 06, 2019 | 172.13 | 181.28 | 171.56 | 180.09 | 1,185,951 | +4.59(+2.62%) |
May 03, 2019 | 172.19 | 175.88 | 170.30 | 175.50 | 435,600 | +2.34(+1.35%) |
May 02, 2019 | 165.00 | 173.42 | 163.72 | 173.16 | 364,724 | +7.17(+4.32%) |
May 01, 2019 | 170.14 | 171.02 | 163.19 | 165.99 | 303,945 | -3.32(-1.96%) |
Apr 30, 2019 | 172.26 | 172.40 | 167.37 | 169.31 | 182,736 | -2.64(-1.54%) |
Apr 29, 2019 | 168.10 | 173.00 | 167.30 | 171.95 | 315,071 | +4.55(+2.72%) |
Apr 26, 2019 | 162.80 | 169.28 | 162.30 | 167.40 | 280,000 | +4.95(+3.05%) |
Apr 25, 2019 | 159.08 | 163.41 | 157.30 | 162.45 | 245,813 | +1.42(+0.88%) |
Apr 24, 2019 | 165.92 | 166.05 | 160.26 | 161.03 | 236,751 | -4.53(-2.74%) |
Apr 23, 2019 | 161.56 | 167.43 | 160.64 | 165.56 | 399,333 | +3.58(+2.21%) |
Apr 22, 2019 | 155.90 | 163.15 | 155.87 | 161.98 | 462,892 | +6.11(+3.92%) |
Apr 18, 2019 | 157.72 | 158.00 | 151.32 | 155.87 | 467,500 | +0.13(+0.08%) |
Apr 17, 2019 | 162.82 | 163.18 | 155.34 | 155.74 | 608,865 | -7.03(-4.32%) |
Apr 16, 2019 | 164.42 | 165.23 | 160.61 | 162.77 | 320,681 | -1.62(-0.99%) |
Apr 15, 2019 | 167.85 | 168.99 | 162.88 | 164.39 | 419,442 | -3.43(-2.04%) |
Apr 12, 2019 | 172.22 | 172.42 | 165.81 | 167.82 | 409,600 | -4.02(-2.34%) |
Apr 11, 2019 | 171.56 | 173.08 | 169.62 | 171.84 | 316,035 | -0.48(-0.28%) |
Apr 10, 2019 | 168.65 | 173.96 | 168.05 | 172.32 | 437,283 | +3.71(+2.20%) |
Apr 09, 2019 | 172.75 | 174.00 | 167.69 | 168.61 | 592,235 | +1.07(+0.64%) |
Apr 08, 2019 | 165.76 | 167.89 | 165.38 | 167.54 | 368,483 | +2.26(+1.37%) |
Apr 05, 2019 | 161.87 | 166.29 | 161.36 | 165.28 | 415,500 | +3.57(+2.21%) |
Apr 04, 2019 | 165.10 | 166.80 | 159.02 | 161.71 | 324,012 | -3.34(-2.02%) |
Apr 03, 2019 | 166.55 | 166.96 | 163.52 | 165.05 | 238,693 | -0.60(-0.36%) |
Apr 02, 2019 | 168.40 | 169.99 | 164.96 | 165.65 | 255,979 | -2.49(-1.48%) |
Apr 01, 2019 | 169.54 | 171.74 | 167.78 | 168.14 | 378,752 | -0.43(-0.26%) |
Mar 29, 2019 | 164.94 | 169.22 | 163.08 | 168.57 | 306,800 | +4.18(+2.54%) |
Mar 28, 2019 | 165.56 | 166.89 | 162.51 | 164.39 | 252,636 | +0.67(+0.41%) |
Mar 27, 2019 | 166.54 | 168.20 | 162.34 | 163.72 | 209,255 | -3.24(-1.94%) |
Mar 26, 2019 | 166.23 | 167.44 | 163.51 | 166.96 | 223,923 | +1.94(+1.18%) |
Mar 25, 2019 | 168.75 | 169.65 | 162.60 | 165.02 | 370,620 | -3.81(-2.26%) |
Mar 22, 2019 | 175.90 | 176.49 | 167.24 | 168.83 | 540,700 | -7.17(-4.07%) |
Mar 21, 2019 | 169.43 | 177.37 | 168.00 | 176.00 | 478,447 | +5.60(+3.29%) |
Mar 20, 2019 | 167.41 | 171.88 | 166.77 | 170.40 | 330,085 | +2.29(+1.36%) |
Mar 19, 2019 | 169.11 | 169.51 | 165.02 | 168.11 | 288,204 | -0.50(-0.30%) |
Mar 18, 2019 | 171.33 | 172.96 | 166.69 | 168.61 | 289,646 | -0.71(-0.42%) |
Mar 15, 2019 | 166.61 | 170.08 | 165.20 | 169.32 | 352,000 | +2.75(+1.65%) |
Mar 14, 2019 | 169.17 | 170.77 | 165.61 | 166.57 | 265,147 | -2.76(-1.63%) |
Mar 13, 2019 | 173.54 | 174.07 | 168.05 | 169.33 | 363,766 | -1.64(-0.96%) |
Mar 12, 2019 | 170.43 | 173.00 | 169.01 | 170.97 | 256,652 | +1.68(+0.99%) |
Mar 11, 2019 | 164.02 | 170.28 | 163.46 | 169.29 | 314,188 | +6.13(+3.76%) |
Mar 08, 2019 | 161.97 | 165.00 | 161.24 | 163.16 | 338,600 | -2.65(-1.60%) |
Mar 07, 2019 | 164.57 | 166.95 | 160.24 | 165.81 | 509,804 | -0.41(-0.25%) |
Mar 06, 2019 | 172.26 | 172.94 | 163.96 | 166.22 | 614,864 | -6.35(-3.68%) |
Mar 05, 2019 | 176.00 | 177.99 | 172.42 | 172.57 | 421,871 | -3.86(-2.19%) |
Mar 04, 2019 | 179.00 | 182.23 | 175.27 | 176.43 | 1,019,878 | -0.91(-0.51%) |