Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 168.49 | 169.99 | 166.10 | 166.18 | 982,500 | -4.08(-2.40%) |
May 30, 2019 | 167.26 | 170.50 | 167.26 | 170.26 | 902,947 | +3.71(+2.23%) |
May 29, 2019 | 171.15 | 171.87 | 166.30 | 166.55 | 1,788,394 | -6.21(-3.59%) |
May 28, 2019 | 172.24 | 173.79 | 171.06 | 172.76 | 1,542,109 | +0.99(+0.58%) |
May 24, 2019 | 174.31 | 175.94 | 171.37 | 171.77 | 1,115,600 | -1.24(-0.72%) |
May 23, 2019 | 171.61 | 173.32 | 169.50 | 173.01 | 1,272,756 | +0.64(+0.37%) |
May 22, 2019 | 168.47 | 174.29 | 168.47 | 172.37 | 1,230,425 | +3.25(+1.92%) |
May 21, 2019 | 167.89 | 170.15 | 167.38 | 169.12 | 703,346 | +3.39(+2.05%) |
May 20, 2019 | 167.77 | 168.25 | 165.68 | 165.73 | 644,265 | -3.00(-1.78%) |
May 17, 2019 | 168.90 | 170.84 | 167.97 | 168.73 | 898,100 | -1.50(-0.88%) |
May 16, 2019 | 167.63 | 173.41 | 167.63 | 170.23 | 1,689,001 | +3.35(+2.01%) |
May 15, 2019 | 165.41 | 168.22 | 164.96 | 166.88 | 663,662 | +0.16(+0.10%) |
May 14, 2019 | 165.60 | 167.58 | 164.96 | 166.72 | 913,212 | +2.11(+1.28%) |
May 13, 2019 | 165.70 | 167.48 | 164.07 | 164.61 | 1,118,452 | -4.24(-2.51%) |
May 10, 2019 | 169.36 | 169.36 | 164.31 | 168.85 | 805,600 | -1.06(-0.62%) |
May 09, 2019 | 167.40 | 170.50 | 166.48 | 169.91 | 820,207 | +0.90(+0.53%) |
May 08, 2019 | 170.06 | 171.54 | 168.40 | 169.01 | 1,121,620 | -1.27(-0.75%) |
May 07, 2019 | 172.33 | 174.38 | 168.59 | 170.28 | 1,345,920 | -4.48(-2.56%) |
May 06, 2019 | 170.30 | 175.15 | 169.95 | 174.76 | 888,288 | +0.89(+0.51%) |
May 03, 2019 | 170.05 | 174.19 | 169.46 | 173.87 | 971,700 | +4.33(+2.55%) |
May 02, 2019 | 172.10 | 172.49 | 167.80 | 169.54 | 1,209,837 | -3.06(-1.77%) |
May 01, 2019 | 168.76 | 175.60 | 168.51 | 172.60 | 1,824,775 | +3.62(+2.14%) |
Apr 30, 2019 | 173.93 | 174.92 | 168.49 | 168.98 | 1,619,552 | -3.54(-2.05%) |
Apr 29, 2019 | 172.58 | 173.67 | 171.22 | 172.52 | 750,247 | -0.33(-0.19%) |
Apr 26, 2019 | 173.98 | 174.42 | 170.01 | 172.85 | 1,117,700 | -1.76(-1.01%) |
Apr 25, 2019 | 172.40 | 175.22 | 170.20 | 174.61 | 806,666 | +2.03(+1.18%) |
Apr 24, 2019 | 175.58 | 175.86 | 171.76 | 172.58 | 1,164,516 | -2.79(-1.59%) |
Apr 23, 2019 | 169.22 | 175.60 | 168.77 | 175.37 | 1,514,591 | +6.85(+4.06%) |
Apr 22, 2019 | 167.79 | 169.86 | 166.20 | 168.52 | 1,213,527 | +0.36(+0.21%) |
Apr 18, 2019 | 169.96 | 170.45 | 163.68 | 168.16 | 3,195,600 | +1.19(+0.71%) |
Apr 17, 2019 | 180.45 | 180.75 | 166.65 | 166.97 | 2,851,143 | -12.77(-7.10%) |
Apr 16, 2019 | 183.63 | 184.80 | 179.59 | 179.74 | 900,346 | -2.75(-1.51%) |
Apr 15, 2019 | 182.27 | 184.32 | 180.24 | 182.49 | 826,703 | -0.29(-0.16%) |
Apr 12, 2019 | 185.42 | 186.47 | 182.31 | 182.78 | 1,077,400 | -2.34(-1.26%) |
Apr 11, 2019 | 191.08 | 191.42 | 184.22 | 185.12 | 1,971,928 | -5.25(-2.76%) |
Apr 10, 2019 | 188.32 | 191.71 | 187.07 | 190.37 | 1,155,872 | +2.06(+1.09%) |
Apr 09, 2019 | 188.01 | 189.70 | 187.75 | 188.31 | 976,044 | -0.62(-0.33%) |
Apr 08, 2019 | 189.27 | 189.95 | 186.67 | 188.93 | 910,148 | +0.04(+0.02%) |
Apr 05, 2019 | 184.49 | 189.35 | 184.24 | 188.89 | 2,289,100 | +4.74(+2.57%) |
Apr 04, 2019 | 188.22 | 188.34 | 182.49 | 184.15 | 1,193,408 | -3.74(-1.99%) |
Apr 03, 2019 | 187.90 | 188.98 | 187.01 | 187.89 | 829,756 | +0.78(+0.42%) |
Apr 02, 2019 | 185.96 | 189.43 | 184.90 | 187.11 | 814,385 | +1.06(+0.57%) |
Apr 01, 2019 | 185.20 | 187.38 | 184.68 | 186.05 | 1,058,200 | +2.10(+1.14%) |
Mar 29, 2019 | 184.29 | 184.86 | 181.91 | 183.95 | 1,274,700 | +1.53(+0.84%) |
Mar 28, 2019 | 186.01 | 186.94 | 181.49 | 182.42 | 1,615,217 | -3.40(-1.83%) |
Mar 27, 2019 | 190.00 | 190.01 | 185.62 | 185.82 | 1,181,198 | -2.57(-1.36%) |
Mar 26, 2019 | 185.24 | 190.07 | 184.83 | 188.39 | 1,374,128 | +4.54(+2.47%) |
Mar 25, 2019 | 181.67 | 185.06 | 181.44 | 183.85 | 1,754,503 | +2.32(+1.28%) |
Mar 22, 2019 | 182.07 | 183.85 | 181.04 | 181.53 | 1,612,300 | -1.03(-0.56%) |
Mar 21, 2019 | 178.22 | 182.74 | 178.22 | 182.56 | 1,156,531 | +2.58(+1.43%) |
Mar 20, 2019 | 181.53 | 182.46 | 179.54 | 179.98 | 1,213,668 | -1.78(-0.98%) |
Mar 19, 2019 | 184.64 | 185.00 | 181.18 | 181.76 | 1,556,196 | -5.72(-3.05%) |
Mar 18, 2019 | 188.00 | 189.21 | 185.53 | 187.48 | 1,516,719 | -0.61(-0.32%) |
Mar 15, 2019 | 186.88 | 189.35 | 186.37 | 188.09 | 2,768,600 | +1.98(+1.06%) |
Mar 14, 2019 | 185.62 | 186.66 | 184.45 | 186.11 | 785,740 | +0.45(+0.24%) |
Mar 13, 2019 | 183.37 | 186.77 | 182.21 | 185.66 | 1,202,373 | +3.09(+1.69%) |
Mar 12, 2019 | 181.15 | 183.23 | 179.85 | 182.57 | 1,545,300 | +2.05(+1.14%) |
Mar 11, 2019 | 177.94 | 180.56 | 177.78 | 180.52 | 1,350,697 | +3.26(+1.84%) |
Mar 08, 2019 | 177.26 | 177.62 | 173.59 | 177.26 | 1,451,400 | -1.35(-0.76%) |
Mar 07, 2019 | 181.36 | 181.83 | 177.45 | 178.61 | 1,432,915 | -2.50(-1.38%) |
Mar 06, 2019 | 188.18 | 188.70 | 180.56 | 181.11 | 1,380,561 | -6.69(-3.56%) |
Mar 05, 2019 | 190.16 | 190.51 | 187.52 | 187.80 | 1,379,155 | -2.24(-1.18%) |
Mar 04, 2019 | 193.03 | 193.89 | 186.71 | 190.04 | 1,208,568 | -2.12(-1.10%) |