Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 180.28 | 180.54 | 177.16 | 177.47 | 15,226,500 | -5.54(-3.03%) |
May 30, 2019 | 183.08 | 183.48 | 180.89 | 183.01 | 8,570,741 | +0.82(+0.45%) |
May 29, 2019 | 183.50 | 184.56 | 181.35 | 182.19 | 12,795,052 | -2.12(-1.15%) |
May 28, 2019 | 181.54 | 184.71 | 181.45 | 184.31 | 14,836,653 | +3.25(+1.79%) |
May 24, 2019 | 182.33 | 183.63 | 180.83 | 181.06 | 8,807,700 | +0.19(+0.11%) |
May 23, 2019 | 182.42 | 183.90 | 179.67 | 180.87 | 12,767,864 | -4.45(-2.40%) |
May 22, 2019 | 184.73 | 186.74 | 183.61 | 185.32 | 9,207,856 | +0.50(+0.27%) |
May 21, 2019 | 184.57 | 185.70 | 183.88 | 184.82 | 7,500,202 | +1.32(+0.72%) |
May 20, 2019 | 181.88 | 184.23 | 181.37 | 183.50 | 10,347,673 | -1.80(-0.97%) |
May 17, 2019 | 184.84 | 187.58 | 184.28 | 185.30 | 10,485,300 | -1.69(-0.90%) |
May 16, 2019 | 185.05 | 188.57 | 185.05 | 186.99 | 12,950,545 | +0.72(+0.39%) |
May 15, 2019 | 180.42 | 187.28 | 180.02 | 186.27 | 16,745,313 | +5.54(+3.07%) |
May 14, 2019 | 182.52 | 183.49 | 178.10 | 180.73 | 17,599,358 | -0.81(-0.45%) |
May 13, 2019 | 183.50 | 185.43 | 180.84 | 181.54 | 16,793,988 | -6.80(-3.61%) |
May 10, 2019 | 188.25 | 190.00 | 184.59 | 188.34 | 12,578,500 | -0.31(-0.16%) |
May 09, 2019 | 187.20 | 189.77 | 186.26 | 188.65 | 12,960,422 | -0.89(-0.47%) |
May 08, 2019 | 189.39 | 190.72 | 188.55 | 189.54 | 12,503,270 | -0.51(-0.27%) |
May 07, 2019 | 192.54 | 192.90 | 187.85 | 190.05 | 16,246,717 | -3.83(-1.98%) |
May 06, 2019 | 191.24 | 194.28 | 190.55 | 193.88 | 13,990,361 | -1.59(-0.81%) |
May 03, 2019 | 194.38 | 196.16 | 193.71 | 195.47 | 14,575,400 | +2.94(+1.53%) |
May 02, 2019 | 193.00 | 194.00 | 189.75 | 192.53 | 13,205,516 | -0.50(-0.26%) |
May 01, 2019 | 194.78 | 196.18 | 193.01 | 193.03 | 15,984,164 | -0.37(-0.19%) |
Apr 30, 2019 | 194.19 | 197.39 | 192.28 | 193.40 | 23,481,304 | -1.38(-0.71%) |
Apr 29, 2019 | 190.95 | 195.41 | 190.65 | 194.78 | 19,633,608 | +3.29(+1.72%) |
Apr 26, 2019 | 192.50 | 192.90 | 189.09 | 191.49 | 22,075,000 | -1.77(-0.92%) |
Apr 25, 2019 | 196.98 | 198.48 | 192.12 | 193.26 | 54,140,744 | +10.68(+5.85%) |
Apr 24, 2019 | 184.49 | 185.14 | 181.65 | 182.58 | 37,036,500 | -1.20(-0.65%) |
Apr 23, 2019 | 182.74 | 184.22 | 181.48 | 183.78 | 19,938,028 | +2.34(+1.29%) |
Apr 22, 2019 | 178.25 | 181.66 | 178.25 | 181.44 | 13,369,403 | +3.16(+1.77%) |
Apr 18, 2019 | 178.80 | 178.88 | 177.34 | 178.28 | 11,655,600 | -0.50(-0.28%) |
Apr 17, 2019 | 179.60 | 180.74 | 178.36 | 178.78 | 9,542,238 | -0.09(-0.05%) |
Apr 16, 2019 | 179.00 | 180.17 | 178.30 | 178.87 | 11,201,264 | -0.78(-0.43%) |
Apr 15, 2019 | 178.50 | 180.50 | 176.87 | 179.65 | 10,832,539 | +0.55(+0.31%) |
Apr 12, 2019 | 178.00 | 179.63 | 177.95 | 179.10 | 12,329,800 | +1.59(+0.90%) |
Apr 11, 2019 | 178.24 | 178.40 | 177.00 | 177.51 | 8,057,908 | -0.31(-0.17%) |
Apr 10, 2019 | 178.18 | 178.79 | 176.54 | 177.82 | 11,692,280 | +0.24(+0.14%) |
Apr 09, 2019 | 175.62 | 179.19 | 175.55 | 177.58 | 19,747,772 | +2.57(+1.47%) |
Apr 08, 2019 | 175.21 | 175.50 | 174.23 | 175.01 | 7,294,204 | -0.71(-0.40%) |
Apr 05, 2019 | 176.88 | 177.00 | 175.10 | 175.72 | 9,594,100 | -0.30(-0.17%) |
Apr 04, 2019 | 176.02 | 178.00 | 175.53 | 176.02 | 17,842,524 | +2.48(+1.43%) |
Apr 03, 2019 | 174.50 | 177.96 | 172.95 | 173.54 | 27,586,584 | -0.66(-0.38%) |
Apr 02, 2019 | 170.14 | 174.90 | 169.55 | 174.20 | 23,941,986 | +5.50(+3.26%) |
Apr 01, 2019 | 167.83 | 168.90 | 167.28 | 168.70 | 10,617,257 | +2.01(+1.21%) |
Mar 29, 2019 | 166.39 | 167.19 | 164.81 | 166.69 | 13,455,400 | +1.04(+0.63%) |
Mar 28, 2019 | 164.57 | 166.72 | 163.33 | 165.65 | 10,683,938 | -0.22(-0.13%) |
Mar 27, 2019 | 167.85 | 168.94 | 164.79 | 165.87 | 10,614,756 | -1.73(-1.03%) |
Mar 26, 2019 | 167.35 | 169.45 | 166.35 | 167.60 | 15,434,861 | +1.31(+0.79%) |
Mar 25, 2019 | 163.00 | 166.54 | 162.00 | 166.29 | 12,623,386 | +1.95(+1.19%) |
Mar 22, 2019 | 165.65 | 167.42 | 164.09 | 164.34 | 16,389,100 | -1.74(-1.05%) |
Mar 21, 2019 | 164.89 | 166.39 | 163.75 | 166.08 | 16,219,056 | +0.64(+0.39%) |
Mar 20, 2019 | 161.50 | 166.12 | 161.24 | 165.44 | 20,202,748 | +3.87(+2.40%) |
Mar 19, 2019 | 161.48 | 163.82 | 160.82 | 161.57 | 25,604,178 | +1.10(+0.69%) |
Mar 18, 2019 | 163.57 | 163.90 | 159.28 | 160.47 | 35,127,728 | -5.51(-3.32%) |
Mar 15, 2019 | 167.16 | 167.58 | 162.51 | 165.98 | 37,126,000 | -4.19(-2.46%) |
Mar 14, 2019 | 169.76 | 171.15 | 168.16 | 170.17 | 18,011,602 | -3.20(-1.85%) |
Mar 13, 2019 | 172.32 | 174.03 | 172.12 | 173.37 | 11,802,185 | +1.45(+0.84%) |
Mar 12, 2019 | 172.09 | 173.80 | 171.22 | 171.92 | 12,143,307 | -0.15(-0.09%) |
Mar 11, 2019 | 171.60 | 174.30 | 171.58 | 172.07 | 18,872,544 | +2.47(+1.46%) |
Mar 08, 2019 | 166.20 | 169.62 | 165.97 | 169.60 | 13,184,800 | +0.47(+0.28%) |
Mar 07, 2019 | 171.50 | 171.74 | 167.61 | 169.13 | 18,286,282 | -3.38(-1.96%) |
Mar 06, 2019 | 172.90 | 173.57 | 171.27 | 172.51 | 21,514,568 | +1.25(+0.73%) |
Mar 05, 2019 | 167.37 | 171.88 | 166.55 | 171.26 | 27,036,634 | +3.89(+2.32%) |
Mar 04, 2019 | 163.90 | 167.50 | 163.83 | 167.37 | 18,872,662 | +5.09(+3.14%) |