Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 177.21 | 177.82 | 174.38 | 174.64 | 948,340 | -4.22(-2.36%) |
May 30, 2019 | 178.15 | 179.77 | 178.03 | 178.86 | 739,666 | +1.02(+0.57%) |
May 29, 2019 | 178.04 | 179.86 | 177.16 | 177.84 | 956,553 | -1.11(-0.62%) |
May 28, 2019 | 177.28 | 182.77 | 177.28 | 178.94 | 3,391,009 | +2.19(+1.24%) |
May 24, 2019 | 178.06 | 178.12 | 175.31 | 176.76 | 1,062,904 | +0.48(+0.27%) |
May 23, 2019 | 178.94 | 179.86 | 175.80 | 176.28 | 1,099,010 | -5.03(-2.78%) |
May 22, 2019 | 179.03 | 181.82 | 179.03 | 181.31 | 825,800 | +2.06(+1.15%) |
May 21, 2019 | 177.67 | 179.40 | 177.67 | 179.25 | 734,535 | +2.81(+1.59%) |
May 20, 2019 | 176.69 | 177.94 | 175.22 | 176.44 | 788,843 | -1.11(-0.62%) |
May 17, 2019 | 178.11 | 179.56 | 177.22 | 177.55 | 729,686 | -2.71(-1.50%) |
May 16, 2019 | 178.34 | 181.72 | 177.15 | 180.26 | 799,822 | +2.50(+1.40%) |
May 15, 2019 | 176.05 | 178.90 | 175.79 | 177.77 | 804,960 | -0.09(-0.05%) |
May 14, 2019 | 175.55 | 179.62 | 174.52 | 177.85 | 781,178 | +3.08(+1.76%) |
May 13, 2019 | 175.88 | 176.94 | 174.14 | 174.78 | 779,158 | -5.22(-2.90%) |
May 10, 2019 | 178.90 | 180.31 | 175.50 | 180.00 | 967,022 | +0.11(+0.06%) |
May 09, 2019 | 182.34 | 182.34 | 178.31 | 179.89 | 1,047,629 | -2.99(-1.63%) |
May 08, 2019 | 183.43 | 184.95 | 182.76 | 182.88 | 634,015 | -0.59(-0.32%) |
May 07, 2019 | 185.30 | 186.50 | 181.91 | 183.47 | 846,634 | -4.38(-2.33%) |
May 06, 2019 | 183.26 | 188.32 | 183.25 | 187.85 | 697,201 | +0.76(+0.41%) |
May 03, 2019 | 184.81 | 187.20 | 183.90 | 187.09 | 552,389 | +3.50(+1.90%) |
May 02, 2019 | 184.43 | 185.53 | 182.97 | 183.60 | 824,078 | -1.08(-0.58%) |
May 01, 2019 | 187.58 | 188.01 | 184.31 | 184.67 | 874,053 | -2.59(-1.38%) |
Apr 30, 2019 | 185.24 | 187.54 | 184.39 | 187.26 | 911,323 | +1.83(+0.99%) |
Apr 29, 2019 | 186.04 | 187.02 | 185.02 | 185.43 | 769,705 | -0.82(-0.44%) |
Apr 26, 2019 | 184.24 | 186.53 | 183.12 | 186.25 | 768,683 | +2.22(+1.21%) |
Apr 25, 2019 | 184.56 | 185.05 | 181.34 | 184.03 | 998,439 | -1.09(-0.59%) |
Apr 24, 2019 | 179.65 | 185.68 | 176.81 | 185.12 | 1,687,643 | +5.46(+3.04%) |
Apr 23, 2019 | 179.36 | 180.79 | 177.82 | 179.66 | 1,272,217 | +0.52(+0.29%) |
Apr 22, 2019 | 179.44 | 180.23 | 178.73 | 179.14 | 706,774 | -0.92(-0.51%) |
Apr 18, 2019 | 178.86 | 180.52 | 178.37 | 180.06 | 658,541 | +1.04(+0.58%) |
Apr 17, 2019 | 181.60 | 182.20 | 179.02 | 179.02 | 719,415 | -2.45(-1.35%) |
Apr 16, 2019 | 180.26 | 181.70 | 179.91 | 181.47 | 753,859 | +1.27(+0.70%) |
Apr 15, 2019 | 178.23 | 180.47 | 178.23 | 180.21 | 639,771 | +2.00(+1.12%) |
Apr 12, 2019 | 178.00 | 178.36 | 177.00 | 178.21 | 713,769 | +1.77(+1.00%) |
Apr 11, 2019 | 176.78 | 176.79 | 175.79 | 176.43 | 905,411 | -0.03(-0.02%) |
Apr 10, 2019 | 177.93 | 178.89 | 175.99 | 176.46 | 1,103,862 | -1.31(-0.74%) |
Apr 09, 2019 | 177.39 | 178.12 | 176.59 | 177.78 | 810,217 | -0.49(-0.27%) |
Apr 08, 2019 | 177.81 | 178.88 | 176.80 | 178.26 | 1,002,285 | -0.07(-0.04%) |
Apr 05, 2019 | 178.76 | 179.54 | 177.71 | 178.33 | 684,685 | +0.39(+0.22%) |
Apr 04, 2019 | 177.89 | 178.72 | 176.87 | 177.94 | 573,932 | +0.58(+0.33%) |
Apr 03, 2019 | 177.58 | 178.39 | 176.67 | 177.36 | 805,791 | +1.11(+0.63%) |
Apr 02, 2019 | 176.09 | 176.66 | 174.68 | 176.24 | 1,307,769 | +0.54(+0.31%) |
Apr 01, 2019 | 174.09 | 175.79 | 173.98 | 175.70 | 776,531 | +3.23(+1.87%) |
Mar 29, 2019 | 172.38 | 172.97 | 171.41 | 172.47 | 1,104,883 | +1.62(+0.95%) |
Mar 28, 2019 | 169.72 | 171.26 | 169.46 | 170.85 | 688,751 | +1.48(+0.87%) |
Mar 27, 2019 | 169.53 | 170.00 | 167.96 | 169.38 | 1,022,550 | -0.07(-0.04%) |
Mar 26, 2019 | 170.78 | 170.82 | 167.55 | 169.44 | 1,164,256 | +0.48(+0.28%) |
Mar 25, 2019 | 169.35 | 170.15 | 168.10 | 168.97 | 867,997 | -0.46(-0.27%) |
Mar 22, 2019 | 171.92 | 172.36 | 169.23 | 169.42 | 1,039,680 | -3.91(-2.25%) |
Mar 21, 2019 | 167.94 | 173.84 | 167.94 | 173.33 | 1,791,312 | +4.52(+2.67%) |
Mar 20, 2019 | 169.79 | 169.82 | 167.97 | 168.81 | 1,333,288 | -1.31(-0.77%) |
Mar 19, 2019 | 170.48 | 170.89 | 169.54 | 170.13 | 680,019 | +0.63(+0.37%) |
Mar 18, 2019 | 168.58 | 169.66 | 168.14 | 169.50 | 862,998 | +1.22(+0.72%) |
Mar 15, 2019 | 166.79 | 168.69 | 166.32 | 168.28 | 1,247,784 | +1.63(+0.98%) |
Mar 14, 2019 | 165.50 | 166.75 | 164.90 | 166.65 | 996,913 | +1.35(+0.82%) |
Mar 13, 2019 | 164.93 | 166.25 | 164.21 | 165.30 | 1,005,078 | +1.08(+0.66%) |
Mar 12, 2019 | 163.81 | 165.29 | 163.54 | 164.22 | 1,036,352 | +0.85(+0.52%) |
Mar 11, 2019 | 161.99 | 163.86 | 161.99 | 163.38 | 842,081 | +1.52(+0.94%) |
Mar 08, 2019 | 160.19 | 162.00 | 159.79 | 161.85 | 715,869 | +0.55(+0.34%) |
Mar 07, 2019 | 161.47 | 162.26 | 160.19 | 161.30 | 949,559 | -0.75(-0.46%) |
Mar 06, 2019 | 162.91 | 163.41 | 160.99 | 162.05 | 972,247 | -0.87(-0.53%) |
Mar 05, 2019 | 164.04 | 165.40 | 162.64 | 162.92 | 956,050 | -1.12(-0.69%) |
Mar 04, 2019 | 167.19 | 168.58 | 162.42 | 164.04 | 1,360,178 | -3.27(-1.95%) |