Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 157.72 | 158.21 | 157.15 | 157.52 | 165,602 | -2.24(-1.40%) |
May 30, 2019 | 159.35 | 160.45 | 159.18 | 159.76 | 48,993 | +0.86(+0.54%) |
May 29, 2019 | 159.53 | 159.58 | 157.81 | 158.90 | 60,635 | -1.58(-0.98%) |
May 28, 2019 | 161.79 | 162.71 | 160.44 | 160.48 | 39,017 | -0.94(-0.58%) |
May 24, 2019 | 161.92 | 162.25 | 160.78 | 161.42 | 26,382 | +0.39(+0.24%) |
May 23, 2019 | 161.88 | 161.99 | 160.31 | 161.03 | 51,277 | -2.23(-1.36%) |
May 22, 2019 | 163.90 | 164.33 | 163.00 | 163.26 | 34,897 | -1.74(-1.05%) |
May 21, 2019 | 164.41 | 165.40 | 163.92 | 165.00 | 158,688 | +1.15(+0.70%) |
May 20, 2019 | 164.00 | 164.28 | 163.21 | 163.85 | 46,722 | -1.12(-0.68%) |
May 17, 2019 | 165.05 | 167.11 | 164.97 | 164.97 | 34,434 | -1.42(-0.85%) |
May 16, 2019 | 165.70 | 167.56 | 165.70 | 166.39 | 62,991 | +1.35(+0.82%) |
May 15, 2019 | 162.97 | 165.39 | 162.72 | 165.04 | 65,965 | +1.06(+0.64%) |
May 14, 2019 | 163.08 | 164.71 | 162.36 | 163.98 | 87,307 | +1.65(+1.02%) |
May 13, 2019 | 164.15 | 164.24 | 161.69 | 162.33 | 99,533 | -5.03(-3.01%) |
May 10, 2019 | 166.91 | 168.10 | 164.45 | 167.36 | 61,346 | -0.11(-0.07%) |
May 09, 2019 | 166.68 | 167.90 | 165.47 | 167.47 | 211,552 | -0.70(-0.42%) |
May 08, 2019 | 167.88 | 169.14 | 167.47 | 168.17 | 134,030 | +0.05(+0.03%) |
May 07, 2019 | 169.67 | 170.11 | 166.87 | 168.12 | 219,507 | -2.87(-1.68%) |
May 06, 2019 | 169.27 | 171.28 | 168.93 | 170.99 | 180,839 | -0.95(-0.55%) |
May 03, 2019 | 171.12 | 172.25 | 170.85 | 171.95 | 38,990 | +2.41(+1.42%) |
May 02, 2019 | 169.48 | 170.21 | 168.28 | 169.54 | 50,479 | +0.12(+0.07%) |
May 01, 2019 | 171.25 | 171.50 | 169.37 | 169.42 | 58,679 | -1.61(-0.94%) |
Apr 30, 2019 | 171.52 | 171.52 | 169.86 | 171.03 | 60,461 | -0.69(-0.40%) |
Apr 29, 2019 | 172.03 | 172.06 | 171.39 | 171.72 | 148,270 | -0.29(-0.17%) |
Apr 26, 2019 | 171.27 | 172.01 | 170.27 | 172.01 | 117,288 | +1.39(+0.81%) |
Apr 25, 2019 | 171.50 | 171.50 | 169.97 | 170.62 | 129,025 | -1.15(-0.67%) |
Apr 24, 2019 | 171.61 | 172.49 | 171.61 | 171.78 | 49,383 | +0.23(+0.13%) |
Apr 23, 2019 | 169.77 | 171.79 | 169.72 | 171.55 | 81,211 | +2.02(+1.19%) |
Apr 22, 2019 | 169.74 | 169.96 | 169.18 | 169.53 | 131,515 | -0.78(-0.46%) |
Apr 18, 2019 | 170.56 | 170.72 | 169.68 | 170.31 | 82,748 | -0.07(-0.04%) |
Apr 17, 2019 | 170.74 | 170.89 | 170.16 | 170.38 | 53,239 | +0.23(+0.13%) |
Apr 16, 2019 | 169.87 | 170.31 | 169.66 | 170.15 | 83,188 | +0.86(+0.51%) |
Apr 15, 2019 | 169.05 | 169.39 | 168.23 | 169.29 | 204,627 | +0.39(+0.23%) |
Apr 12, 2019 | 168.67 | 169.30 | 168.51 | 168.91 | 50,115 | +0.81(+0.48%) |
Apr 11, 2019 | 168.04 | 168.10 | 167.62 | 168.09 | 185,687 | +0.24(+0.14%) |
Apr 10, 2019 | 167.19 | 167.88 | 166.62 | 167.86 | 49,743 | +1.01(+0.61%) |
Apr 09, 2019 | 167.72 | 167.76 | 166.52 | 166.85 | 130,542 | -1.49(-0.89%) |
Apr 08, 2019 | 167.49 | 168.34 | 167.36 | 168.34 | 41,968 | +0.44(+0.26%) |
Apr 05, 2019 | 167.25 | 167.94 | 167.25 | 167.90 | 56,684 | +1.16(+0.70%) |
Apr 04, 2019 | 165.64 | 166.80 | 165.64 | 166.74 | 69,647 | +1.07(+0.64%) |
Apr 03, 2019 | 165.40 | 166.27 | 165.09 | 165.67 | 320,080 | +1.26(+0.76%) |
Apr 02, 2019 | 164.61 | 164.65 | 163.91 | 164.41 | 97,305 | -0.20(-0.12%) |
Apr 01, 2019 | 163.90 | 164.61 | 163.77 | 164.61 | 76,385 | +1.89(+1.16%) |
Mar 29, 2019 | 162.82 | 162.94 | 162.31 | 162.72 | 57,531 | +0.73(+0.45%) |
Mar 28, 2019 | 161.50 | 162.64 | 161.09 | 162.00 | 51,620 | +1.26(+0.79%) |
Mar 27, 2019 | 161.26 | 161.88 | 159.69 | 160.73 | 58,354 | -0.20(-0.12%) |
Mar 26, 2019 | 161.23 | 162.05 | 160.17 | 160.93 | 113,471 | +0.75(+0.47%) |
Mar 25, 2019 | 158.91 | 160.82 | 158.85 | 160.19 | 74,101 | +0.88(+0.55%) |
Mar 22, 2019 | 161.84 | 162.03 | 159.24 | 159.31 | 89,635 | -3.47(-2.13%) |
Mar 21, 2019 | 160.34 | 162.95 | 160.34 | 162.78 | 99,927 | +2.16(+1.34%) |
Mar 20, 2019 | 160.45 | 161.42 | 159.15 | 160.62 | 62,658 | +0.18(+0.11%) |
Mar 19, 2019 | 160.52 | 161.90 | 159.96 | 160.44 | 63,838 | +0.48(+0.30%) |
Mar 18, 2019 | 158.60 | 160.05 | 158.60 | 159.96 | 97,483 | +1.53(+0.97%) |
Mar 15, 2019 | 158.17 | 158.70 | 157.75 | 158.43 | 78,601 | +0.72(+0.46%) |
Mar 14, 2019 | 158.24 | 158.24 | 157.51 | 157.70 | 76,229 | -0.65(-0.41%) |
Mar 13, 2019 | 158.37 | 159.26 | 158.16 | 158.35 | 51,802 | +0.60(+0.38%) |
Mar 12, 2019 | 157.84 | 157.98 | 156.96 | 157.75 | 55,614 | +0.21(+0.13%) |
Mar 11, 2019 | 155.77 | 157.66 | 155.77 | 157.54 | 103,397 | +2.31(+1.49%) |
Mar 08, 2019 | 154.79 | 155.25 | 154.08 | 155.24 | 90,498 | -0.84(-0.54%) |
Mar 07, 2019 | 157.84 | 157.84 | 155.61 | 156.07 | 65,788 | -2.07(-1.31%) |
Mar 06, 2019 | 159.37 | 159.80 | 158.15 | 158.15 | 36,197 | -1.06(-0.67%) |
Mar 05, 2019 | 159.36 | 159.87 | 159.03 | 159.21 | 59,897 | +0.22(+0.14%) |
Mar 04, 2019 | 160.20 | 160.52 | 157.92 | 158.99 | 90,334 | -0.59(-0.37%) |