Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 177.02 | 179.37 | 176.88 | 177.80 | 4,091,621 | +0.17(+0.10%) |
May 30, 2019 | 174.75 | 177.79 | 174.54 | 177.62 | 3,010,482 | +2.87(+1.64%) |
May 29, 2019 | 174.60 | 175.36 | 173.71 | 174.75 | 3,219,517 | -0.58(-0.33%) |
May 28, 2019 | 176.77 | 177.75 | 175.08 | 175.33 | 4,027,146 | -0.98(-0.56%) |
May 24, 2019 | 178.19 | 178.21 | 175.92 | 176.31 | 2,327,052 | -1.07(-0.60%) |
May 23, 2019 | 177.24 | 177.79 | 176.61 | 177.38 | 3,896,581 | -0.88(-0.49%) |
May 22, 2019 | 177.88 | 178.45 | 176.97 | 178.27 | 1,974,578 | +0.11(+0.06%) |
May 21, 2019 | 179.10 | 179.32 | 177.47 | 178.16 | 2,540,162 | +0.76(+0.43%) |
May 20, 2019 | 177.61 | 178.91 | 176.77 | 177.40 | 2,486,854 | -0.21(-0.12%) |
May 17, 2019 | 177.29 | 178.63 | 177.23 | 177.61 | 2,512,018 | -0.69(-0.39%) |
May 16, 2019 | 177.73 | 178.87 | 177.31 | 178.29 | 2,827,637 | +0.82(+0.46%) |
May 15, 2019 | 176.22 | 178.06 | 176.07 | 177.47 | 2,130,069 | +0.94(+0.54%) |
May 14, 2019 | 177.26 | 177.96 | 176.20 | 176.53 | 3,078,593 | -0.91(-0.51%) |
May 13, 2019 | 176.52 | 178.22 | 175.88 | 177.44 | 3,151,300 | -0.86(-0.48%) |
May 10, 2019 | 175.68 | 178.62 | 175.65 | 178.29 | 2,993,670 | +2.02(+1.14%) |
May 09, 2019 | 175.74 | 176.80 | 175.10 | 176.28 | 2,157,683 | -0.27(-0.15%) |
May 08, 2019 | 176.26 | 177.49 | 175.41 | 176.55 | 2,289,216 | -0.01(-0.00%) |
May 07, 2019 | 176.48 | 177.96 | 175.39 | 176.56 | 3,445,869 | -0.77(-0.43%) |
May 06, 2019 | 175.21 | 177.57 | 174.68 | 177.32 | 2,659,804 | +1.23(+0.70%) |
May 03, 2019 | 174.15 | 176.49 | 173.62 | 176.09 | 3,269,942 | +2.59(+1.50%) |
May 02, 2019 | 173.12 | 173.98 | 172.35 | 173.50 | 2,712,186 | +0.39(+0.23%) |
May 01, 2019 | 174.62 | 175.80 | 172.91 | 173.10 | 4,553,325 | -3.03(-1.72%) |
Apr 30, 2019 | 177.28 | 178.30 | 174.29 | 176.14 | 6,911,874 | +0.40(+0.23%) |
Apr 29, 2019 | 176.50 | 176.84 | 174.20 | 175.74 | 3,874,853 | -0.27(-0.15%) |
Apr 26, 2019 | 176.94 | 177.06 | 175.22 | 176.00 | 2,582,236 | -0.45(-0.26%) |
Apr 25, 2019 | 175.17 | 176.54 | 174.40 | 176.46 | 2,289,271 | +0.27(+0.15%) |
Apr 24, 2019 | 174.35 | 176.75 | 174.15 | 176.19 | 3,443,747 | +2.11(+1.21%) |
Apr 23, 2019 | 173.23 | 174.69 | 173.06 | 174.08 | 2,459,719 | +1.19(+0.69%) |
Apr 22, 2019 | 172.95 | 173.60 | 172.40 | 172.88 | 1,949,970 | -0.88(-0.51%) |
Apr 18, 2019 | 170.97 | 173.84 | 170.87 | 173.76 | 3,273,531 | +2.94(+1.72%) |
Apr 17, 2019 | 171.17 | 171.48 | 170.61 | 170.82 | 2,045,500 | -0.08(-0.05%) |
Apr 16, 2019 | 171.62 | 172.12 | 170.63 | 170.90 | 1,748,953 | -0.13(-0.08%) |
Apr 15, 2019 | 170.97 | 171.48 | 170.15 | 171.04 | 2,213,684 | +0.22(+0.13%) |
Apr 12, 2019 | 169.02 | 171.42 | 169.00 | 170.81 | 3,632,920 | +2.42(+1.44%) |
Apr 11, 2019 | 168.75 | 168.92 | 167.65 | 168.39 | 1,952,136 | -0.30(-0.18%) |
Apr 10, 2019 | 169.89 | 170.55 | 168.28 | 168.69 | 2,699,378 | -0.77(-0.45%) |
Apr 09, 2019 | 168.85 | 169.64 | 168.00 | 169.46 | 2,557,285 | +0.21(+0.12%) |
Apr 08, 2019 | 170.02 | 170.72 | 169.03 | 169.25 | 2,569,091 | -0.77(-0.45%) |
Apr 05, 2019 | 169.70 | 170.49 | 169.45 | 170.02 | 2,735,346 | +0.75(+0.44%) |
Apr 04, 2019 | 168.54 | 170.04 | 168.41 | 169.27 | 2,607,846 | +1.35(+0.81%) |
Apr 03, 2019 | 168.39 | 168.71 | 167.27 | 167.92 | 2,817,974 | +0.00(+0.00%) |
Apr 02, 2019 | 168.42 | 168.45 | 166.45 | 167.92 | 2,016,495 | +0.04(+0.03%) |
Apr 01, 2019 | 169.83 | 170.15 | 167.37 | 167.87 | 3,583,382 | -1.43(-0.84%) |
Mar 29, 2019 | 169.61 | 169.85 | 168.42 | 169.30 | 3,311,108 | +0.46(+0.27%) |
Mar 28, 2019 | 167.58 | 168.90 | 167.54 | 168.84 | 2,217,663 | +1.68(+1.00%) |
Mar 27, 2019 | 167.28 | 168.19 | 166.74 | 167.17 | 1,860,217 | +0.03(+0.02%) |
Mar 26, 2019 | 166.40 | 168.39 | 166.13 | 167.14 | 2,926,902 | +1.57(+0.95%) |
Mar 25, 2019 | 166.04 | 166.23 | 164.05 | 165.57 | 2,974,317 | -0.97(-0.58%) |
Mar 22, 2019 | 165.79 | 168.18 | 165.76 | 166.54 | 3,723,552 | +0.39(+0.24%) |
Mar 21, 2019 | 164.43 | 166.38 | 164.42 | 166.15 | 3,174,029 | +1.25(+0.76%) |
Mar 20, 2019 | 163.49 | 165.25 | 162.54 | 164.90 | 3,950,390 | +1.66(+1.02%) |
Mar 19, 2019 | 164.09 | 164.37 | 162.73 | 163.25 | 4,601,609 | -0.75(-0.46%) |
Mar 18, 2019 | 165.80 | 166.05 | 163.51 | 163.99 | 3,916,443 | -1.23(-0.74%) |
Mar 15, 2019 | 163.39 | 165.34 | 162.35 | 165.22 | 6,741,900 | +2.31(+1.42%) |
Mar 14, 2019 | 162.25 | 162.95 | 161.07 | 162.91 | 2,664,505 | +0.61(+0.37%) |
Mar 13, 2019 | 162.72 | 163.31 | 161.99 | 162.31 | 2,929,671 | +0.20(+0.13%) |
Mar 12, 2019 | 161.96 | 162.34 | 161.06 | 162.10 | 2,458,519 | +0.67(+0.41%) |
Mar 11, 2019 | 160.47 | 161.47 | 160.29 | 161.44 | 2,323,497 | +1.41(+0.88%) |
Mar 08, 2019 | 160.25 | 160.47 | 158.93 | 160.03 | 3,092,715 | -0.91(-0.56%) |
Mar 07, 2019 | 162.36 | 162.60 | 160.43 | 160.94 | 3,665,235 | -1.35(-0.83%) |
Mar 06, 2019 | 162.26 | 163.56 | 162.17 | 162.28 | 2,337,395 | +0.61(+0.37%) |
Mar 05, 2019 | 161.01 | 162.03 | 160.78 | 161.68 | 3,719,973 | +0.68(+0.42%) |
Mar 04, 2019 | 164.53 | 164.69 | 160.21 | 161.00 | 5,494,728 | -3.98(-2.41%) |