Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 167.82 | 170.16 | 167.30 | 167.41 | 1,170,613 | -2.53(-1.49%) |
May 30, 2019 | 168.95 | 171.31 | 168.57 | 169.94 | 701,704 | +1.42(+0.84%) |
May 29, 2019 | 166.52 | 169.33 | 166.03 | 168.52 | 1,491,756 | +0.61(+0.36%) |
May 28, 2019 | 170.33 | 170.92 | 167.53 | 167.91 | 839,747 | -1.45(-0.86%) |
May 24, 2019 | 171.69 | 172.97 | 169.21 | 169.36 | 798,826 | -1.49(-0.87%) |
May 23, 2019 | 170.51 | 170.95 | 168.06 | 170.85 | 1,309,011 | -2.70(-1.56%) |
May 22, 2019 | 173.91 | 175.35 | 173.03 | 173.56 | 1,143,210 | -3.75(-2.11%) |
May 21, 2019 | 177.24 | 178.24 | 175.83 | 177.30 | 1,816,150 | +3.56(+2.05%) |
May 20, 2019 | 175.07 | 176.50 | 172.51 | 173.75 | 1,629,847 | -7.22(-3.99%) |
May 17, 2019 | 181.60 | 185.26 | 180.18 | 180.96 | 1,762,773 | -3.59(-1.95%) |
May 16, 2019 | 184.90 | 186.54 | 183.39 | 184.56 | 2,459,115 | -2.96(-1.58%) |
May 15, 2019 | 184.16 | 188.80 | 183.97 | 187.52 | 1,818,417 | +1.43(+0.77%) |
May 14, 2019 | 184.17 | 187.06 | 183.29 | 186.08 | 1,034,256 | +4.19(+2.30%) |
May 13, 2019 | 184.46 | 185.59 | 181.04 | 181.89 | 1,706,603 | -8.92(-4.68%) |
May 10, 2019 | 188.80 | 191.86 | 186.22 | 190.82 | 1,371,163 | +0.28(+0.14%) |
May 09, 2019 | 189.68 | 191.40 | 186.22 | 190.54 | 1,046,919 | -2.12(-1.10%) |
May 08, 2019 | 192.72 | 195.69 | 192.30 | 192.67 | 1,090,782 | -1.66(-0.85%) |
May 07, 2019 | 196.59 | 197.05 | 192.12 | 194.32 | 1,136,688 | -4.90(-2.46%) |
May 06, 2019 | 195.47 | 199.29 | 195.05 | 199.23 | 794,237 | -3.30(-1.63%) |
May 03, 2019 | 202.17 | 202.58 | 200.10 | 202.53 | 797,666 | +1.57(+0.78%) |
May 02, 2019 | 198.93 | 203.16 | 198.46 | 200.96 | 1,202,246 | +1.92(+0.96%) |
May 01, 2019 | 202.30 | 203.51 | 198.82 | 199.04 | 1,412,572 | -1.60(-0.80%) |
Apr 30, 2019 | 198.61 | 200.98 | 198.61 | 200.64 | 1,084,029 | +1.57(+0.79%) |
Apr 29, 2019 | 199.40 | 199.81 | 198.12 | 199.07 | 942,167 | -0.24(-0.12%) |
Apr 26, 2019 | 197.14 | 199.40 | 195.20 | 199.30 | 1,188,327 | -1.66(-0.83%) |
Apr 25, 2019 | 203.88 | 204.17 | 199.29 | 200.96 | 726,769 | -3.59(-1.76%) |
Apr 24, 2019 | 202.81 | 206.75 | 202.73 | 204.56 | 712,068 | +1.88(+0.93%) |
Apr 23, 2019 | 201.73 | 203.43 | 201.26 | 202.68 | 708,177 | +2.07(+1.03%) |
Apr 22, 2019 | 200.14 | 201.19 | 198.93 | 200.61 | 320,403 | -0.15(-0.08%) |
Apr 18, 2019 | 201.06 | 201.33 | 199.81 | 200.76 | 380,960 | +0.03(+0.01%) |
Apr 17, 2019 | 201.51 | 203.16 | 199.16 | 200.74 | 1,151,290 | +3.27(+1.66%) |
Apr 16, 2019 | 192.55 | 197.63 | 192.55 | 197.47 | 1,127,843 | +6.13(+3.20%) |
Apr 15, 2019 | 193.08 | 193.08 | 190.32 | 191.34 | 622,112 | -1.43(-0.74%) |
Apr 12, 2019 | 191.90 | 192.90 | 191.31 | 192.77 | 362,192 | +2.64(+1.39%) |
Apr 11, 2019 | 190.79 | 191.52 | 189.65 | 190.13 | 328,817 | -0.16(-0.08%) |
Apr 10, 2019 | 188.62 | 190.90 | 188.46 | 190.29 | 445,442 | +1.46(+0.77%) |
Apr 09, 2019 | 189.73 | 189.73 | 187.85 | 188.83 | 521,029 | -1.98(-1.04%) |
Apr 08, 2019 | 189.55 | 191.03 | 189.14 | 190.82 | 485,161 | +0.44(+0.23%) |
Apr 05, 2019 | 190.13 | 190.46 | 189.00 | 190.37 | 430,096 | +1.37(+0.72%) |
Apr 04, 2019 | 188.36 | 190.18 | 187.98 | 189.00 | 568,428 | +0.41(+0.22%) |
Apr 03, 2019 | 186.75 | 190.29 | 186.70 | 188.60 | 1,131,088 | +4.08(+2.21%) |
Apr 02, 2019 | 184.34 | 184.96 | 183.42 | 184.52 | 512,958 | +0.28(+0.15%) |
Apr 01, 2019 | 182.40 | 184.46 | 181.76 | 184.24 | 690,422 | +4.49(+2.50%) |
Mar 29, 2019 | 179.24 | 180.19 | 178.73 | 179.76 | 606,500 | +2.63(+1.48%) |
Mar 28, 2019 | 177.72 | 179.31 | 175.88 | 177.13 | 487,356 | -0.29(-0.17%) |
Mar 27, 2019 | 180.16 | 180.75 | 176.06 | 177.43 | 1,395,743 | -2.52(-1.40%) |
Mar 26, 2019 | 180.74 | 181.56 | 178.60 | 179.95 | 1,350,123 | +1.71(+0.96%) |
Mar 25, 2019 | 179.22 | 180.89 | 176.75 | 178.24 | 1,034,679 | -2.26(-1.25%) |
Mar 22, 2019 | 184.96 | 185.22 | 180.35 | 180.50 | 1,552,417 | -5.24(-2.82%) |
Mar 21, 2019 | 179.70 | 186.97 | 179.70 | 185.73 | 984,912 | +6.20(+3.45%) |
Mar 20, 2019 | 181.33 | 182.27 | 178.43 | 179.53 | 881,714 | -1.70(-0.94%) |
Mar 19, 2019 | 180.13 | 181.78 | 180.11 | 181.23 | 701,828 | +2.32(+1.30%) |
Mar 18, 2019 | 179.59 | 180.50 | 177.76 | 178.91 | 950,491 | -0.28(-0.15%) |
Mar 15, 2019 | 176.24 | 180.59 | 176.19 | 179.19 | 1,392,971 | +5.05(+2.90%) |
Mar 14, 2019 | 175.19 | 176.01 | 174.12 | 174.13 | 625,811 | -0.96(-0.55%) |
Mar 13, 2019 | 175.59 | 176.57 | 174.95 | 175.09 | 433,671 | +0.70(+0.40%) |
Mar 12, 2019 | 174.37 | 175.41 | 172.88 | 174.39 | 693,720 | +0.65(+0.38%) |
Mar 11, 2019 | 170.63 | 174.57 | 170.44 | 173.74 | 702,697 | +3.95(+2.33%) |
Mar 08, 2019 | 166.99 | 169.93 | 166.38 | 169.78 | 525,470 | -0.15(-0.09%) |
Mar 07, 2019 | 171.11 | 171.11 | 168.78 | 169.94 | 1,051,600 | -1.85(-1.08%) |
Mar 06, 2019 | 174.19 | 174.61 | 171.67 | 171.79 | 495,009 | -2.89(-1.65%) |
Mar 05, 2019 | 174.87 | 175.67 | 173.87 | 174.67 | 468,888 | -0.67(-0.38%) |
Mar 04, 2019 | 176.54 | 177.15 | 173.17 | 175.35 | 618,742 | +0.02(+0.01%) |