Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 166.73 | 167.30 | 165.87 | 166.92 | 4,187,336 | -1.08(-0.64%) |
May 30, 2019 | 167.16 | 169.25 | 167.13 | 168.00 | 3,445,375 | +0.96(+0.57%) |
May 29, 2019 | 167.29 | 168.67 | 165.32 | 167.04 | 5,097,326 | -1.37(-0.81%) |
May 28, 2019 | 170.90 | 172.74 | 168.24 | 168.41 | 5,728,796 | -1.79(-1.05%) |
May 24, 2019 | 169.28 | 170.44 | 167.41 | 170.20 | 4,269,911 | +1.40(+0.83%) |
May 23, 2019 | 165.69 | 169.28 | 163.80 | 168.81 | 8,620,773 | +2.72(+1.64%) |
May 22, 2019 | 167.48 | 169.00 | 165.33 | 166.09 | 6,490,052 | -2.23(-1.33%) |
May 21, 2019 | 164.52 | 169.26 | 163.83 | 168.32 | 9,731,230 | +0.44(+0.26%) |
May 20, 2019 | 168.04 | 169.56 | 167.58 | 167.88 | 5,438,009 | -1.43(-0.85%) |
May 17, 2019 | 167.80 | 171.00 | 167.71 | 169.32 | 5,941,433 | +0.18(+0.10%) |
May 16, 2019 | 169.22 | 171.41 | 168.98 | 169.14 | 4,382,809 | +0.54(+0.32%) |
May 15, 2019 | 167.76 | 169.52 | 167.28 | 168.59 | 3,816,870 | +0.12(+0.07%) |
May 14, 2019 | 167.49 | 169.47 | 167.06 | 168.47 | 3,967,187 | +1.12(+0.67%) |
May 13, 2019 | 167.93 | 168.51 | 166.29 | 167.35 | 3,783,016 | -3.73(-2.18%) |
May 10, 2019 | 169.87 | 171.88 | 167.06 | 171.07 | 4,394,342 | +0.00(+0.00%) |
May 09, 2019 | 169.96 | 171.51 | 168.45 | 171.07 | 3,318,750 | -0.52(-0.30%) |
May 08, 2019 | 171.00 | 172.86 | 170.28 | 171.59 | 3,551,471 | +0.35(+0.20%) |
May 07, 2019 | 172.98 | 173.77 | 169.65 | 171.24 | 5,256,927 | -4.27(-2.43%) |
May 06, 2019 | 174.73 | 175.78 | 174.35 | 175.51 | 2,979,389 | -0.82(-0.46%) |
May 03, 2019 | 177.60 | 177.87 | 176.12 | 176.33 | 4,076,212 | -0.40(-0.22%) |
May 02, 2019 | 175.22 | 176.77 | 174.78 | 176.73 | 3,196,176 | +1.94(+1.11%) |
May 01, 2019 | 178.65 | 178.94 | 174.66 | 174.78 | 5,282,176 | -4.31(-2.41%) |
Apr 30, 2019 | 177.20 | 179.14 | 176.53 | 179.09 | 3,884,152 | +1.35(+0.76%) |
Apr 29, 2019 | 178.75 | 179.18 | 176.14 | 177.74 | 4,305,302 | -1.28(-0.71%) |
Apr 26, 2019 | 181.01 | 181.24 | 178.78 | 179.01 | 4,049,483 | -2.54(-1.40%) |
Apr 25, 2019 | 181.12 | 182.63 | 180.29 | 181.56 | 3,744,465 | -0.19(-0.11%) |
Apr 24, 2019 | 181.26 | 183.13 | 180.71 | 181.75 | 3,128,927 | +0.59(+0.33%) |
Apr 23, 2019 | 180.36 | 182.28 | 178.85 | 181.16 | 4,211,326 | +1.12(+0.62%) |
Apr 22, 2019 | 179.45 | 181.34 | 179.36 | 180.04 | 2,950,603 | -0.77(-0.43%) |
Apr 18, 2019 | 181.13 | 182.68 | 180.32 | 180.82 | 3,596,912 | -0.78(-0.43%) |
Apr 17, 2019 | 180.53 | 181.85 | 180.52 | 181.60 | 3,446,588 | +1.83(+1.02%) |
Apr 16, 2019 | 180.46 | 181.11 | 179.61 | 179.77 | 3,721,061 | -0.34(-0.19%) |
Apr 15, 2019 | 179.50 | 180.36 | 178.83 | 180.11 | 3,467,794 | +0.89(+0.50%) |
Apr 12, 2019 | 177.71 | 179.59 | 177.71 | 179.22 | 3,523,549 | +2.08(+1.18%) |
Apr 11, 2019 | 175.75 | 177.16 | 174.99 | 177.14 | 2,804,144 | +1.80(+1.03%) |
Apr 10, 2019 | 176.95 | 177.25 | 174.10 | 175.34 | 4,080,419 | -1.29(-0.73%) |
Apr 09, 2019 | 177.83 | 178.22 | 176.24 | 176.63 | 4,232,983 | -2.33(-1.30%) |
Apr 08, 2019 | 177.04 | 179.17 | 176.93 | 178.96 | 3,458,718 | +1.31(+0.74%) |
Apr 05, 2019 | 176.60 | 178.59 | 176.38 | 177.65 | 4,111,926 | +1.42(+0.80%) |
Apr 04, 2019 | 174.96 | 176.27 | 174.10 | 176.24 | 3,569,979 | +1.62(+0.93%) |
Apr 03, 2019 | 171.43 | 174.78 | 170.66 | 174.62 | 5,209,576 | +3.78(+2.21%) |
Apr 02, 2019 | 171.88 | 171.88 | 170.58 | 170.84 | 3,091,216 | -1.17(-0.68%) |
Apr 01, 2019 | 169.68 | 172.24 | 169.55 | 172.01 | 6,120,207 | +3.30(+1.95%) |
Mar 29, 2019 | 167.79 | 168.84 | 167.17 | 168.71 | 5,316,318 | +1.61(+0.96%) |
Mar 28, 2019 | 166.97 | 168.28 | 166.31 | 167.10 | 3,782,798 | +0.71(+0.43%) |
Mar 27, 2019 | 166.74 | 168.46 | 165.63 | 166.39 | 4,767,472 | -0.08(-0.05%) |
Mar 26, 2019 | 167.65 | 168.97 | 165.94 | 166.47 | 4,712,429 | -0.30(-0.18%) |
Mar 25, 2019 | 165.95 | 168.55 | 165.74 | 166.77 | 4,374,019 | +0.82(+0.49%) |
Mar 22, 2019 | 166.44 | 168.85 | 165.88 | 165.95 | 5,884,677 | -1.07(-0.64%) |
Mar 21, 2019 | 163.09 | 167.05 | 163.09 | 167.02 | 5,409,302 | +3.40(+2.08%) |
Mar 20, 2019 | 162.04 | 164.52 | 161.27 | 163.62 | 5,427,787 | +1.73(+1.07%) |
Mar 19, 2019 | 161.94 | 163.37 | 161.31 | 161.89 | 5,046,513 | +0.62(+0.39%) |
Mar 18, 2019 | 160.48 | 161.31 | 160.30 | 161.26 | 4,884,463 | +1.05(+0.65%) |
Mar 15, 2019 | 160.28 | 160.44 | 157.88 | 160.22 | 9,166,757 | +0.55(+0.34%) |
Mar 14, 2019 | 159.38 | 159.79 | 158.69 | 159.67 | 4,996,508 | +0.41(+0.26%) |
Mar 13, 2019 | 161.10 | 161.58 | 159.21 | 159.26 | 5,150,239 | -1.32(-0.82%) |
Mar 12, 2019 | 160.08 | 160.81 | 159.12 | 160.58 | 4,326,884 | +1.36(+0.86%) |
Mar 11, 2019 | 158.83 | 159.88 | 158.13 | 159.22 | 4,429,191 | +1.06(+0.67%) |
Mar 08, 2019 | 158.39 | 158.75 | 156.67 | 158.16 | 4,431,074 | -1.12(-0.70%) |
Mar 07, 2019 | 160.92 | 161.12 | 158.47 | 159.28 | 4,723,083 | -1.69(-1.05%) |
Mar 06, 2019 | 161.04 | 161.42 | 160.44 | 160.97 | 5,108,409 | +0.39(+0.24%) |
Mar 05, 2019 | 160.79 | 161.55 | 159.92 | 160.58 | 4,013,886 | +0.17(+0.10%) |
Mar 04, 2019 | 162.50 | 162.53 | 158.92 | 160.41 | 5,782,645 | -1.19(-0.73%) |