Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 174.78 | 175.95 | 173.55 | 173.95 | 966,120 | -1.63(-0.93%) |
May 30, 2019 | 173.73 | 175.95 | 173.49 | 175.59 | 1,121,328 | +2.55(+1.47%) |
May 29, 2019 | 172.81 | 173.60 | 171.00 | 173.03 | 885,072 | -0.18(-0.11%) |
May 28, 2019 | 171.95 | 174.08 | 171.48 | 173.22 | 2,319,573 | +1.47(+0.86%) |
May 24, 2019 | 172.50 | 172.54 | 170.75 | 171.75 | 876,889 | -0.44(-0.26%) |
May 23, 2019 | 174.10 | 174.13 | 171.37 | 172.19 | 1,102,310 | -2.62(-1.50%) |
May 22, 2019 | 173.44 | 174.97 | 172.42 | 174.81 | 1,058,435 | +0.59(+0.34%) |
May 21, 2019 | 173.06 | 174.65 | 173.06 | 174.22 | 912,063 | +1.76(+1.02%) |
May 20, 2019 | 174.09 | 174.39 | 172.05 | 172.47 | 788,994 | -1.94(-1.11%) |
May 17, 2019 | 173.74 | 175.49 | 173.42 | 174.41 | 1,133,921 | -1.12(-0.64%) |
May 16, 2019 | 173.19 | 176.18 | 173.04 | 175.53 | 1,029,424 | +2.72(+1.58%) |
May 15, 2019 | 170.95 | 174.52 | 170.58 | 172.80 | 778,772 | +0.80(+0.47%) |
May 14, 2019 | 170.63 | 173.59 | 170.60 | 172.00 | 796,405 | +1.76(+1.03%) |
May 13, 2019 | 170.55 | 171.13 | 169.37 | 170.24 | 781,235 | -2.77(-1.60%) |
May 10, 2019 | 170.36 | 173.57 | 169.20 | 173.02 | 782,171 | +2.50(+1.47%) |
May 09, 2019 | 170.35 | 171.24 | 168.91 | 170.51 | 662,365 | -0.88(-0.51%) |
May 08, 2019 | 170.75 | 172.73 | 170.26 | 171.39 | 682,391 | +0.61(+0.36%) |
May 07, 2019 | 172.67 | 173.01 | 170.10 | 170.78 | 835,338 | -2.79(-1.61%) |
May 06, 2019 | 170.69 | 174.09 | 170.69 | 173.58 | 860,840 | +0.90(+0.52%) |
May 03, 2019 | 171.06 | 173.27 | 171.01 | 172.68 | 897,178 | +2.19(+1.29%) |
May 02, 2019 | 169.61 | 170.90 | 168.34 | 170.49 | 711,296 | +0.74(+0.43%) |
May 01, 2019 | 173.73 | 173.74 | 169.56 | 169.75 | 883,569 | -4.27(-2.45%) |
Apr 30, 2019 | 171.70 | 174.22 | 170.36 | 174.02 | 1,041,200 | +1.52(+0.88%) |
Apr 29, 2019 | 173.68 | 174.56 | 171.93 | 172.50 | 814,955 | -1.55(-0.89%) |
Apr 26, 2019 | 174.27 | 176.40 | 171.07 | 174.05 | 931,132 | +0.54(+0.31%) |
Apr 25, 2019 | 171.31 | 173.94 | 170.90 | 173.51 | 914,687 | +1.28(+0.74%) |
Apr 24, 2019 | 172.33 | 173.98 | 171.91 | 172.23 | 1,125,714 | -0.09(-0.05%) |
Apr 23, 2019 | 168.99 | 172.41 | 168.80 | 172.32 | 931,648 | +3.37(+2.00%) |
Apr 22, 2019 | 168.73 | 169.96 | 168.57 | 168.95 | 621,663 | -0.27(-0.16%) |
Apr 18, 2019 | 168.66 | 169.89 | 167.43 | 169.22 | 867,780 | -0.19(-0.11%) |
Apr 17, 2019 | 171.96 | 172.79 | 167.93 | 169.41 | 921,515 | -1.51(-0.88%) |
Apr 16, 2019 | 169.90 | 170.95 | 169.88 | 170.92 | 743,479 | +0.94(+0.55%) |
Apr 15, 2019 | 170.05 | 170.75 | 169.70 | 169.98 | 573,454 | -0.16(-0.09%) |
Apr 12, 2019 | 169.26 | 170.31 | 168.72 | 170.14 | 749,564 | +2.15(+1.28%) |
Apr 11, 2019 | 166.95 | 168.29 | 166.05 | 167.98 | 972,289 | +1.02(+0.61%) |
Apr 10, 2019 | 166.36 | 167.15 | 166.11 | 166.97 | 403,842 | +0.81(+0.49%) |
Apr 09, 2019 | 166.02 | 166.49 | 165.57 | 166.16 | 756,696 | -0.76(-0.46%) |
Apr 08, 2019 | 166.35 | 167.00 | 165.78 | 166.92 | 445,676 | +0.19(+0.12%) |
Apr 05, 2019 | 166.64 | 167.62 | 166.10 | 166.73 | 696,356 | +0.05(+0.03%) |
Apr 04, 2019 | 167.18 | 167.70 | 165.77 | 166.68 | 556,532 | -0.19(-0.12%) |
Apr 03, 2019 | 167.87 | 168.07 | 165.99 | 166.87 | 1,110,032 | -0.39(-0.23%) |
Apr 02, 2019 | 168.19 | 169.31 | 167.02 | 167.26 | 866,158 | -0.29(-0.17%) |
Apr 01, 2019 | 165.89 | 167.68 | 165.47 | 167.55 | 1,071,360 | +2.65(+1.61%) |
Mar 29, 2019 | 164.22 | 165.03 | 163.77 | 164.90 | 1,211,973 | +1.48(+0.90%) |
Mar 28, 2019 | 162.70 | 163.57 | 162.22 | 163.42 | 700,417 | +1.15(+0.71%) |
Mar 27, 2019 | 162.16 | 162.95 | 161.23 | 162.27 | 1,005,651 | +0.21(+0.13%) |
Mar 26, 2019 | 161.23 | 162.15 | 160.38 | 162.06 | 804,512 | +1.08(+0.67%) |
Mar 25, 2019 | 160.91 | 161.28 | 159.61 | 160.98 | 843,480 | +0.32(+0.20%) |
Mar 22, 2019 | 160.47 | 161.98 | 160.27 | 160.66 | 851,631 | -1.83(-1.12%) |
Mar 21, 2019 | 160.00 | 162.86 | 159.71 | 162.49 | 812,353 | +2.41(+1.50%) |
Mar 20, 2019 | 161.83 | 162.26 | 160.04 | 160.08 | 741,420 | -2.17(-1.34%) |
Mar 19, 2019 | 163.45 | 163.71 | 162.04 | 162.25 | 727,235 | -1.20(-0.73%) |
Mar 18, 2019 | 164.22 | 164.92 | 163.07 | 163.45 | 854,898 | -0.77(-0.47%) |
Mar 15, 2019 | 162.99 | 164.49 | 162.24 | 164.22 | 1,893,112 | +1.37(+0.84%) |
Mar 14, 2019 | 161.58 | 163.50 | 161.38 | 162.85 | 862,715 | +1.44(+0.89%) |
Mar 13, 2019 | 161.09 | 162.73 | 161.00 | 161.41 | 847,091 | +0.59(+0.37%) |
Mar 12, 2019 | 159.27 | 161.34 | 158.85 | 160.82 | 993,226 | +1.71(+1.07%) |
Mar 11, 2019 | 157.26 | 159.14 | 157.13 | 159.12 | 1,101,699 | +2.58(+1.65%) |
Mar 08, 2019 | 156.10 | 156.66 | 154.84 | 156.53 | 967,570 | -0.49(-0.31%) |
Mar 07, 2019 | 157.85 | 158.42 | 156.25 | 157.03 | 1,702,086 | -1.40(-0.88%) |
Mar 06, 2019 | 160.86 | 160.90 | 157.76 | 158.43 | 2,623,325 | +6.52(+4.29%) |
Mar 05, 2019 | 165.50 | 166.82 | 150.79 | 151.91 | 6,935,223 | -12.93(-7.84%) |
Mar 04, 2019 | 166.15 | 166.50 | 163.98 | 164.83 | 1,721,849 | -0.99(-0.59%) |