Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 160.65 | 161.46 | 159.03 | 159.77 | 17,200 | -3.73(-2.28%) |
May 30, 2019 | 164.69 | 164.69 | 162.82 | 163.50 | 16,016 | +0.16(+0.10%) |
May 29, 2019 | 163.00 | 164.31 | 162.05 | 163.34 | 15,543 | -2.84(-1.71%) |
May 28, 2019 | 170.82 | 170.82 | 166.18 | 166.18 | 61,648 | -4.23(-2.48%) |
May 24, 2019 | 169.31 | 171.00 | 169.18 | 170.41 | 40,600 | +2.64(+1.58%) |
May 23, 2019 | 168.38 | 168.50 | 167.14 | 167.77 | 12,715 | -3.12(-1.83%) |
May 22, 2019 | 170.03 | 171.80 | 169.14 | 170.89 | 20,152 | -0.04(-0.02%) |
May 21, 2019 | 171.04 | 171.81 | 169.76 | 170.93 | 17,753 | +0.81(+0.48%) |
May 20, 2019 | 169.05 | 171.20 | 168.80 | 170.12 | 56,567 | -0.17(-0.10%) |
May 17, 2019 | 168.85 | 172.13 | 168.85 | 170.28 | 11,900 | -0.63(-0.37%) |
May 16, 2019 | 169.94 | 172.53 | 169.94 | 170.92 | 18,826 | +2.51(+1.49%) |
May 15, 2019 | 165.33 | 169.11 | 165.33 | 168.41 | 12,036 | +1.65(+0.99%) |
May 14, 2019 | 165.97 | 167.80 | 165.56 | 166.76 | 11,613 | +2.14(+1.30%) |
May 13, 2019 | 164.64 | 165.62 | 163.52 | 164.62 | 40,990 | -4.35(-2.58%) |
May 10, 2019 | 167.34 | 170.45 | 165.33 | 168.97 | 31,400 | +1.81(+1.08%) |
May 09, 2019 | 166.15 | 168.42 | 164.75 | 167.17 | 19,460 | -1.50(-0.89%) |
May 08, 2019 | 169.39 | 170.09 | 168.00 | 168.66 | 26,125 | -0.65(-0.38%) |
May 07, 2019 | 170.31 | 171.50 | 167.74 | 169.32 | 17,808 | -3.99(-2.30%) |
May 06, 2019 | 161.56 | 173.93 | 161.56 | 173.31 | 68,193 | -2.52(-1.43%) |
May 03, 2019 | 173.55 | 176.08 | 173.55 | 175.82 | 13,400 | +2.90(+1.68%) |
May 02, 2019 | 173.71 | 174.00 | 172.36 | 172.92 | 11,659 | -0.98(-0.56%) |
May 01, 2019 | 176.13 | 176.61 | 173.89 | 173.90 | 20,134 | -2.35(-1.34%) |
Apr 30, 2019 | 173.52 | 176.55 | 173.52 | 176.25 | 11,227 | +1.82(+1.05%) |
Apr 29, 2019 | 174.15 | 174.78 | 172.67 | 174.43 | 52,138 | +1.20(+0.69%) |
Apr 26, 2019 | 173.10 | 174.10 | 172.31 | 173.23 | 14,700 | +0.55(+0.32%) |
Apr 25, 2019 | 172.00 | 172.89 | 171.33 | 172.69 | 23,289 | +0.28(+0.16%) |
Apr 24, 2019 | 173.66 | 173.76 | 171.72 | 172.41 | 12,823 | -2.52(-1.44%) |
Apr 23, 2019 | 173.41 | 175.29 | 173.27 | 174.93 | 13,196 | +1.53(+0.88%) |
Apr 22, 2019 | 173.36 | 174.84 | 172.93 | 173.41 | 67,953 | -0.94(-0.54%) |
Apr 18, 2019 | 175.22 | 175.30 | 173.42 | 174.34 | 19,000 | -0.03(-0.02%) |
Apr 17, 2019 | 174.75 | 175.68 | 174.38 | 174.38 | 15,214 | -1.17(-0.67%) |
Apr 16, 2019 | 177.00 | 177.13 | 175.31 | 175.55 | 9,767 | -0.49(-0.28%) |
Apr 15, 2019 | 175.64 | 176.20 | 174.50 | 176.04 | 16,201 | +1.21(+0.69%) |
Apr 12, 2019 | 175.95 | 175.95 | 174.65 | 174.82 | 62,000 | -0.24(-0.14%) |
Apr 11, 2019 | 174.75 | 175.58 | 174.25 | 175.06 | 16,920 | -0.14(-0.08%) |
Apr 10, 2019 | 174.41 | 176.00 | 174.41 | 175.20 | 16,614 | +0.92(+0.53%) |
Apr 09, 2019 | 175.01 | 175.59 | 174.00 | 174.28 | 13,791 | -1.74(-0.99%) |
Apr 08, 2019 | 174.94 | 176.38 | 174.77 | 176.02 | 18,877 | +0.02(+0.01%) |
Apr 05, 2019 | 174.38 | 176.02 | 174.38 | 176.00 | 71,500 | +2.08(+1.20%) |
Apr 04, 2019 | 174.06 | 174.76 | 173.55 | 173.92 | 14,921 | -0.97(-0.56%) |
Apr 03, 2019 | 173.93 | 175.53 | 173.72 | 174.89 | 22,745 | +1.03(+0.59%) |
Apr 02, 2019 | 173.70 | 174.06 | 172.68 | 173.86 | 14,067 | +0.35(+0.20%) |
Apr 01, 2019 | 173.10 | 173.60 | 171.95 | 173.51 | 21,475 | +2.38(+1.39%) |
Mar 29, 2019 | 170.42 | 171.13 | 169.50 | 171.13 | 64,900 | +2.08(+1.23%) |
Mar 28, 2019 | 170.18 | 170.69 | 167.79 | 169.05 | 14,401 | -1.48(-0.87%) |
Mar 27, 2019 | 170.63 | 171.34 | 168.14 | 170.53 | 22,567 | +0.19(+0.11%) |
Mar 26, 2019 | 170.16 | 171.42 | 169.26 | 170.34 | 15,647 | +1.72(+1.02%) |
Mar 25, 2019 | 168.23 | 168.75 | 167.03 | 168.62 | 23,025 | +0.13(+0.08%) |
Mar 22, 2019 | 170.27 | 171.42 | 168.44 | 168.48 | 60,100 | -3.62(-2.10%) |
Mar 21, 2019 | 169.89 | 172.89 | 169.89 | 172.10 | 19,747 | +0.12(+0.07%) |
Mar 20, 2019 | 170.84 | 173.00 | 169.16 | 171.98 | 20,856 | +0.27(+0.16%) |
Mar 19, 2019 | 172.97 | 172.97 | 170.06 | 171.71 | 8,186 | +0.50(+0.29%) |
Mar 18, 2019 | 171.31 | 171.82 | 170.17 | 171.22 | 24,688 | +1.06(+0.62%) |
Mar 15, 2019 | 169.62 | 171.11 | 169.20 | 170.16 | 66,700 | +2.07(+1.23%) |
Mar 14, 2019 | 168.49 | 169.01 | 167.00 | 168.09 | 17,867 | +0.03(+0.02%) |
Mar 13, 2019 | 167.32 | 168.73 | 166.38 | 168.06 | 23,325 | +1.88(+1.13%) |
Mar 12, 2019 | 165.99 | 167.23 | 165.81 | 166.18 | 13,705 | +0.59(+0.35%) |
Mar 11, 2019 | 163.45 | 166.20 | 163.24 | 165.59 | 21,190 | +3.32(+2.05%) |
Mar 08, 2019 | 161.63 | 162.69 | 154.02 | 162.27 | 61,300 | -0.34(-0.21%) |
Mar 07, 2019 | 164.77 | 164.77 | 162.42 | 162.61 | 15,224 | -3.47(-2.09%) |
Mar 06, 2019 | 165.50 | 166.08 | 164.71 | 166.08 | 18,417 | -0.92(-0.55%) |
Mar 05, 2019 | 165.75 | 167.23 | 165.75 | 167.00 | 18,254 | +0.76(+0.45%) |
Mar 04, 2019 | 167.17 | 168.36 | 165.38 | 166.24 | 18,455 | -1.30(-0.78%) |