Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 167.91 | 168.49 | 167.04 | 168.09 | 4,157,963 | -1.09(-0.64%) |
May 30, 2019 | 168.34 | 170.44 | 168.31 | 169.18 | 3,421,206 | +0.97(+0.57%) |
May 29, 2019 | 168.48 | 169.87 | 166.48 | 168.22 | 5,061,569 | -1.38(-0.81%) |
May 28, 2019 | 172.11 | 173.96 | 169.42 | 169.60 | 5,688,610 | -1.81(-1.05%) |
May 24, 2019 | 170.48 | 171.65 | 168.59 | 171.41 | 4,239,959 | +1.41(+0.83%) |
May 23, 2019 | 166.85 | 170.48 | 164.96 | 170.00 | 8,560,301 | +2.74(+1.64%) |
May 22, 2019 | 168.66 | 170.19 | 166.50 | 167.26 | 6,444,526 | -2.25(-1.33%) |
May 21, 2019 | 165.69 | 170.46 | 164.99 | 169.51 | 9,662,968 | +0.44(+0.26%) |
May 20, 2019 | 169.23 | 170.76 | 168.77 | 169.07 | 5,399,863 | -1.44(-0.85%) |
May 17, 2019 | 168.99 | 172.21 | 168.89 | 170.51 | 5,899,756 | +0.18(+0.10%) |
May 16, 2019 | 170.41 | 172.62 | 170.18 | 170.34 | 4,352,065 | +0.55(+0.32%) |
May 15, 2019 | 168.94 | 170.72 | 168.47 | 169.79 | 3,790,095 | +0.12(+0.07%) |
May 14, 2019 | 168.67 | 170.67 | 168.24 | 169.66 | 3,939,359 | +1.13(+0.67%) |
May 13, 2019 | 169.11 | 169.70 | 167.47 | 168.53 | 3,756,479 | -3.75(-2.18%) |
May 10, 2019 | 171.07 | 173.09 | 168.24 | 172.28 | 4,363,517 | +0.00(+0.00%) |
May 09, 2019 | 171.16 | 172.72 | 169.64 | 172.28 | 3,295,470 | -0.52(-0.30%) |
May 08, 2019 | 172.20 | 174.08 | 171.49 | 172.81 | 3,526,559 | +0.35(+0.21%) |
May 07, 2019 | 174.20 | 175.00 | 170.85 | 172.45 | 5,220,051 | -4.30(-2.43%) |
May 06, 2019 | 175.97 | 177.02 | 175.59 | 176.75 | 2,958,489 | -0.82(-0.46%) |
May 03, 2019 | 178.85 | 179.13 | 177.37 | 177.58 | 4,047,618 | -0.40(-0.22%) |
May 02, 2019 | 176.46 | 178.02 | 176.02 | 177.98 | 3,173,756 | +1.96(+1.11%) |
May 01, 2019 | 179.91 | 180.20 | 175.90 | 176.02 | 5,245,123 | -4.34(-2.41%) |
Apr 30, 2019 | 178.45 | 180.40 | 177.78 | 180.36 | 3,856,905 | +1.36(+0.76%) |
Apr 29, 2019 | 180.01 | 180.45 | 177.38 | 178.99 | 4,275,102 | -1.28(-0.71%) |
Apr 26, 2019 | 182.29 | 182.52 | 180.04 | 180.28 | 4,021,077 | -2.56(-1.40%) |
Apr 25, 2019 | 182.40 | 183.92 | 181.56 | 182.84 | 3,718,199 | -0.20(-0.11%) |
Apr 24, 2019 | 182.54 | 184.42 | 181.99 | 183.03 | 3,106,979 | +0.59(+0.33%) |
Apr 23, 2019 | 181.63 | 183.57 | 180.12 | 182.44 | 4,181,784 | +1.12(+0.62%) |
Apr 22, 2019 | 180.72 | 182.62 | 180.62 | 181.31 | 2,929,905 | -0.78(-0.43%) |
Apr 18, 2019 | 182.41 | 183.97 | 181.60 | 182.09 | 3,571,680 | -0.79(-0.43%) |
Apr 17, 2019 | 181.81 | 183.14 | 181.79 | 182.88 | 3,422,411 | +1.84(+1.02%) |
Apr 16, 2019 | 181.73 | 182.39 | 180.88 | 181.04 | 3,694,959 | -0.34(-0.19%) |
Apr 15, 2019 | 180.76 | 181.63 | 180.09 | 181.38 | 3,443,468 | +0.89(+0.50%) |
Apr 12, 2019 | 178.97 | 180.85 | 178.97 | 180.49 | 3,498,833 | +2.10(+1.18%) |
Apr 11, 2019 | 176.99 | 178.41 | 176.22 | 178.39 | 2,784,474 | +1.81(+1.03%) |
Apr 10, 2019 | 178.20 | 178.50 | 175.33 | 176.58 | 4,051,796 | -1.30(-0.73%) |
Apr 09, 2019 | 179.08 | 179.48 | 177.49 | 177.88 | 4,203,290 | -2.35(-1.30%) |
Apr 08, 2019 | 178.29 | 180.44 | 178.18 | 180.22 | 3,434,456 | +1.32(+0.74%) |
Apr 05, 2019 | 177.84 | 179.85 | 177.62 | 178.91 | 4,083,082 | +1.43(+0.80%) |
Apr 04, 2019 | 176.20 | 177.52 | 175.33 | 177.48 | 3,544,937 | +1.63(+0.93%) |
Apr 03, 2019 | 172.64 | 176.01 | 171.87 | 175.85 | 5,173,032 | +3.81(+2.21%) |
Apr 02, 2019 | 173.10 | 173.10 | 171.78 | 172.04 | 3,069,532 | -1.18(-0.68%) |
Apr 01, 2019 | 170.88 | 173.45 | 170.75 | 173.22 | 6,077,276 | +3.32(+1.95%) |
Mar 29, 2019 | 168.98 | 170.03 | 168.35 | 169.90 | 5,279,026 | +1.62(+0.96%) |
Mar 28, 2019 | 168.15 | 169.47 | 167.48 | 168.28 | 3,756,263 | +0.72(+0.43%) |
Mar 27, 2019 | 167.92 | 169.65 | 166.80 | 167.56 | 4,734,029 | -0.08(-0.05%) |
Mar 26, 2019 | 168.84 | 170.17 | 167.11 | 167.64 | 4,679,372 | -0.30(-0.18%) |
Mar 25, 2019 | 167.12 | 169.74 | 166.91 | 167.94 | 4,343,337 | +0.82(+0.49%) |
Mar 22, 2019 | 167.62 | 170.04 | 167.05 | 167.12 | 5,843,397 | -1.08(-0.64%) |
Mar 21, 2019 | 164.24 | 168.23 | 164.24 | 168.20 | 5,371,357 | +3.43(+2.08%) |
Mar 20, 2019 | 163.18 | 165.68 | 162.41 | 164.78 | 5,389,712 | +1.75(+1.07%) |
Mar 19, 2019 | 163.08 | 164.53 | 162.46 | 163.03 | 5,011,112 | +0.63(+0.39%) |
Mar 18, 2019 | 161.61 | 162.46 | 161.44 | 162.40 | 4,850,199 | +1.05(+0.65%) |
Mar 15, 2019 | 161.41 | 161.58 | 158.99 | 161.35 | 9,102,455 | +0.55(+0.34%) |
Mar 14, 2019 | 160.51 | 160.91 | 159.82 | 160.80 | 4,961,459 | +0.42(+0.26%) |
Mar 13, 2019 | 162.24 | 162.72 | 160.33 | 160.38 | 5,114,111 | -1.33(-0.82%) |
Mar 12, 2019 | 161.21 | 161.95 | 160.24 | 161.71 | 4,296,532 | +1.37(+0.86%) |
Mar 11, 2019 | 159.95 | 161.01 | 159.25 | 160.34 | 4,398,121 | +1.06(+0.67%) |
Mar 08, 2019 | 159.50 | 159.87 | 157.77 | 159.28 | 4,399,991 | -1.12(-0.70%) |
Mar 07, 2019 | 162.05 | 162.26 | 159.58 | 160.40 | 4,689,952 | -1.71(-1.05%) |
Mar 06, 2019 | 162.18 | 162.56 | 161.57 | 162.11 | 5,072,575 | +0.40(+0.24%) |
Mar 05, 2019 | 161.92 | 162.70 | 161.05 | 161.71 | 3,985,730 | +0.17(+0.10%) |
Mar 04, 2019 | 163.65 | 163.68 | 160.04 | 161.54 | 5,742,081 | -1.19(-0.73%) |