Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 173.16 | 175.31 | 171.40 | 173.28 | 437,100 | -3.75(-2.12%) |
May 30, 2019 | 177.23 | 179.13 | 175.05 | 177.03 | 349,594 | +1.06(+0.60%) |
May 29, 2019 | 183.78 | 183.88 | 175.43 | 175.97 | 610,700 | -9.92(-5.34%) |
May 28, 2019 | 184.45 | 187.97 | 184.45 | 185.89 | 319,818 | +2.67(+1.46%) |
May 24, 2019 | 184.36 | 186.60 | 181.10 | 183.22 | 366,400 | -0.22(-0.12%) |
May 23, 2019 | 185.99 | 185.99 | 179.68 | 183.44 | 546,731 | -5.30(-2.81%) |
May 22, 2019 | 187.34 | 192.16 | 187.34 | 188.74 | 254,568 | +0.02(+0.01%) |
May 21, 2019 | 187.16 | 189.34 | 186.14 | 188.72 | 368,191 | +4.84(+2.63%) |
May 20, 2019 | 185.73 | 185.85 | 181.42 | 183.88 | 361,171 | -3.70(-1.97%) |
May 17, 2019 | 188.11 | 191.06 | 186.21 | 187.58 | 418,900 | -2.99(-1.57%) |
May 16, 2019 | 182.19 | 192.49 | 182.04 | 190.57 | 646,553 | +9.05(+4.99%) |
May 15, 2019 | 176.20 | 183.26 | 175.25 | 181.52 | 396,015 | +2.26(+1.26%) |
May 14, 2019 | 175.73 | 180.29 | 174.51 | 179.26 | 354,342 | +5.22(+3.00%) |
May 13, 2019 | 176.45 | 179.11 | 172.91 | 174.04 | 477,155 | -7.64(-4.21%) |
May 10, 2019 | 179.74 | 183.15 | 175.56 | 181.68 | 447,500 | -0.24(-0.13%) |
May 09, 2019 | 178.43 | 183.70 | 174.05 | 181.92 | 481,412 | +2.08(+1.16%) |
May 08, 2019 | 178.25 | 182.06 | 173.10 | 179.84 | 1,049,240 | -2.08(-1.14%) |
May 07, 2019 | 183.18 | 184.19 | 178.14 | 181.92 | 656,070 | -4.18(-2.25%) |
May 06, 2019 | 179.00 | 186.31 | 177.77 | 186.10 | 465,197 | +1.74(+0.94%) |
May 03, 2019 | 181.59 | 185.70 | 180.42 | 184.36 | 388,900 | +4.70(+2.62%) |
May 02, 2019 | 181.00 | 182.28 | 176.05 | 179.66 | 513,675 | -1.89(-1.04%) |
May 01, 2019 | 185.75 | 185.75 | 181.11 | 181.55 | 311,100 | -2.94(-1.59%) |
Apr 30, 2019 | 183.51 | 186.97 | 181.44 | 184.49 | 505,512 | +1.10(+0.60%) |
Apr 29, 2019 | 180.00 | 185.70 | 179.60 | 183.39 | 763,090 | +4.67(+2.61%) |
Apr 26, 2019 | 171.80 | 179.98 | 171.80 | 178.72 | 655,400 | +7.76(+4.54%) |
Apr 25, 2019 | 167.46 | 171.34 | 166.46 | 170.96 | 559,304 | +5.81(+3.52%) |
Apr 24, 2019 | 167.11 | 168.62 | 165.15 | 165.15 | 312,115 | -1.08(-0.65%) |
Apr 23, 2019 | 163.79 | 166.69 | 162.43 | 166.23 | 534,443 | +3.21(+1.97%) |
Apr 22, 2019 | 158.71 | 163.31 | 158.33 | 163.02 | 275,003 | +2.99(+1.87%) |
Apr 18, 2019 | 162.02 | 162.63 | 157.99 | 160.03 | 440,100 | -2.73(-1.68%) |
Apr 17, 2019 | 167.39 | 167.78 | 161.34 | 162.76 | 385,685 | -3.59(-2.16%) |
Apr 16, 2019 | 166.56 | 168.57 | 164.91 | 166.35 | 323,618 | +1.16(+0.70%) |
Apr 15, 2019 | 166.00 | 167.68 | 163.84 | 165.19 | 344,389 | -0.81(-0.49%) |
Apr 12, 2019 | 168.20 | 168.27 | 163.63 | 166.00 | 382,700 | -1.41(-0.84%) |
Apr 11, 2019 | 166.13 | 168.36 | 164.37 | 167.41 | 289,127 | +2.29(+1.39%) |
Apr 10, 2019 | 163.76 | 166.96 | 162.42 | 165.12 | 354,483 | +1.99(+1.22%) |
Apr 09, 2019 | 162.53 | 164.00 | 160.01 | 163.13 | 243,776 | +0.60(+0.37%) |
Apr 08, 2019 | 162.71 | 162.82 | 159.05 | 162.53 | 383,998 | -1.46(-0.89%) |
Apr 05, 2019 | 165.02 | 166.95 | 163.00 | 163.99 | 505,100 | -0.42(-0.26%) |
Apr 04, 2019 | 172.07 | 173.05 | 160.71 | 164.41 | 674,586 | -7.39(-4.30%) |
Apr 03, 2019 | 171.35 | 173.80 | 170.71 | 171.80 | 492,040 | +0.90(+0.53%) |
Apr 02, 2019 | 166.75 | 170.96 | 164.77 | 170.90 | 494,896 | +4.17(+2.50%) |
Apr 01, 2019 | 166.25 | 169.53 | 163.53 | 166.73 | 571,373 | +0.52(+0.31%) |
Mar 29, 2019 | 165.46 | 166.99 | 164.44 | 166.21 | 512,300 | +2.79(+1.71%) |
Mar 28, 2019 | 161.56 | 165.17 | 160.66 | 163.42 | 340,870 | +1.82(+1.13%) |
Mar 27, 2019 | 168.22 | 168.22 | 160.02 | 161.60 | 404,741 | -6.09(-3.63%) |
Mar 26, 2019 | 169.03 | 171.02 | 166.51 | 167.69 | 367,684 | +0.50(+0.30%) |
Mar 25, 2019 | 164.35 | 167.87 | 162.93 | 167.19 | 351,925 | +1.56(+0.94%) |
Mar 22, 2019 | 174.25 | 175.44 | 165.41 | 165.63 | 616,100 | -10.59(-6.01%) |
Mar 21, 2019 | 168.40 | 176.52 | 167.35 | 176.22 | 671,938 | +7.56(+4.48%) |
Mar 20, 2019 | 169.66 | 170.58 | 166.74 | 168.66 | 576,146 | -0.68(-0.40%) |
Mar 19, 2019 | 167.26 | 170.14 | 165.22 | 169.34 | 459,992 | +3.29(+1.98%) |
Mar 18, 2019 | 167.13 | 169.70 | 164.41 | 166.05 | 394,905 | -0.86(-0.52%) |
Mar 15, 2019 | 168.00 | 168.95 | 166.52 | 166.91 | 702,700 | -1.35(-0.80%) |
Mar 14, 2019 | 166.41 | 170.85 | 165.99 | 168.26 | 443,415 | +1.44(+0.86%) |
Mar 13, 2019 | 165.58 | 169.65 | 165.30 | 166.82 | 444,781 | -0.06(-0.04%) |
Mar 12, 2019 | 166.68 | 168.13 | 164.51 | 166.88 | 454,062 | +0.84(+0.51%) |
Mar 11, 2019 | 163.61 | 167.50 | 163.57 | 166.04 | 519,731 | +3.47(+2.13%) |
Mar 08, 2019 | 159.74 | 162.78 | 157.55 | 162.57 | 457,300 | +0.38(+0.23%) |
Mar 07, 2019 | 161.48 | 164.74 | 159.91 | 162.19 | 418,631 | +0.95(+0.59%) |
Mar 06, 2019 | 164.56 | 165.62 | 159.57 | 161.24 | 472,207 | -3.32(-2.02%) |
Mar 05, 2019 | 164.00 | 164.88 | 160.38 | 164.56 | 407,525 | +0.57(+0.35%) |
Mar 04, 2019 | 172.94 | 173.12 | 160.00 | 163.99 | 1,134,848 | -7.93(-4.61%) |