Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 160.00 | 162.47 | 159.79 | 160.91 | 1,862,900 | -1.71(-1.05%) |
May 30, 2019 | 161.87 | 163.56 | 161.31 | 162.62 | 1,107,658 | +1.10(+0.68%) |
May 29, 2019 | 160.00 | 162.29 | 159.26 | 161.52 | 2,439,328 | +0.43(+0.27%) |
May 28, 2019 | 161.52 | 165.35 | 160.70 | 161.09 | 3,036,945 | -0.13(-0.08%) |
May 24, 2019 | 160.68 | 165.18 | 158.51 | 161.22 | 6,109,100 | +6.22(+4.01%) |
May 23, 2019 | 170.01 | 173.74 | 167.14 | 155.00 | 2,519,510 | -19.03(-10.93%) |
May 22, 2019 | 173.87 | 175.47 | 173.24 | 174.03 | 1,257,050 | -0.20(-0.11%) |
May 21, 2019 | 172.76 | 174.94 | 172.22 | 174.23 | 1,478,590 | +3.62(+2.12%) |
May 20, 2019 | 172.43 | 172.82 | 168.31 | 170.61 | 1,717,845 | -3.72(-2.13%) |
May 17, 2019 | 174.97 | 177.69 | 173.89 | 174.33 | 1,276,100 | -2.35(-1.33%) |
May 16, 2019 | 174.15 | 178.42 | 173.76 | 176.68 | 1,261,167 | +3.36(+1.94%) |
May 15, 2019 | 168.17 | 173.93 | 168.17 | 173.32 | 1,475,002 | +3.36(+1.98%) |
May 14, 2019 | 166.73 | 170.75 | 166.14 | 169.96 | 1,325,984 | +5.03(+3.05%) |
May 13, 2019 | 168.05 | 170.71 | 164.60 | 164.93 | 1,802,068 | -8.84(-5.09%) |
May 10, 2019 | 170.64 | 174.19 | 167.81 | 173.77 | 1,302,200 | +2.57(+1.50%) |
May 09, 2019 | 169.23 | 172.01 | 167.46 | 171.20 | 1,267,527 | -0.31(-0.18%) |
May 08, 2019 | 170.34 | 172.79 | 169.72 | 171.51 | 1,097,182 | +0.79(+0.46%) |
May 07, 2019 | 173.00 | 174.21 | 168.87 | 170.72 | 1,725,424 | -4.56(-2.60%) |
May 06, 2019 | 171.80 | 175.51 | 169.80 | 175.28 | 1,271,197 | -1.42(-0.80%) |
May 03, 2019 | 174.72 | 176.88 | 174.06 | 176.70 | 959,600 | +3.34(+1.93%) |
May 02, 2019 | 173.64 | 174.66 | 171.32 | 173.36 | 996,695 | -0.61(-0.35%) |
May 01, 2019 | 178.93 | 178.95 | 173.90 | 173.97 | 1,292,092 | -4.24(-2.38%) |
Apr 30, 2019 | 176.67 | 178.42 | 175.38 | 178.21 | 1,072,186 | +1.53(+0.87%) |
Apr 29, 2019 | 177.29 | 178.55 | 176.35 | 176.68 | 1,188,546 | -0.31(-0.18%) |
Apr 26, 2019 | 175.37 | 177.11 | 174.31 | 176.99 | 1,263,600 | +1.67(+0.95%) |
Apr 25, 2019 | 176.76 | 177.48 | 172.91 | 175.32 | 1,415,497 | -0.99(-0.56%) |
Apr 24, 2019 | 175.04 | 177.37 | 175.04 | 176.31 | 1,168,304 | +1.03(+0.59%) |
Apr 23, 2019 | 173.00 | 176.21 | 172.50 | 175.28 | 1,889,433 | +3.13(+1.82%) |
Apr 22, 2019 | 168.69 | 172.31 | 167.90 | 172.15 | 1,245,577 | +2.95(+1.74%) |
Apr 18, 2019 | 168.35 | 169.38 | 164.81 | 169.20 | 1,634,500 | +1.17(+0.70%) |
Apr 17, 2019 | 173.12 | 173.40 | 167.61 | 168.03 | 1,862,010 | -4.64(-2.69%) |
Apr 16, 2019 | 173.00 | 174.40 | 171.34 | 172.67 | 1,516,890 | -0.10(-0.06%) |
Apr 15, 2019 | 172.01 | 173.22 | 170.99 | 172.77 | 984,567 | +0.90(+0.52%) |
Apr 12, 2019 | 173.02 | 173.44 | 170.65 | 171.87 | 1,404,500 | -0.01(-0.01%) |
Apr 11, 2019 | 171.32 | 172.11 | 170.03 | 171.88 | 1,601,332 | +1.42(+0.83%) |
Apr 10, 2019 | 167.30 | 170.91 | 167.17 | 170.46 | 1,643,518 | +3.40(+2.04%) |
Apr 09, 2019 | 166.15 | 167.37 | 165.56 | 167.06 | 1,213,566 | +0.32(+0.19%) |
Apr 08, 2019 | 165.82 | 166.93 | 163.13 | 166.74 | 1,699,076 | +0.41(+0.25%) |
Apr 05, 2019 | 166.04 | 167.15 | 165.14 | 166.33 | 1,259,000 | +1.28(+0.78%) |
Apr 04, 2019 | 166.69 | 168.00 | 163.22 | 165.05 | 2,234,564 | -1.60(-0.96%) |
Apr 03, 2019 | 165.55 | 168.56 | 165.00 | 166.65 | 2,655,627 | +2.30(+1.40%) |
Apr 02, 2019 | 163.53 | 164.85 | 163.03 | 164.35 | 1,904,146 | +0.53(+0.32%) |
Apr 01, 2019 | 158.22 | 163.97 | 157.29 | 163.82 | 3,910,437 | +8.00(+5.13%) |
Mar 29, 2019 | 154.69 | 155.94 | 153.86 | 155.82 | 1,833,300 | +2.79(+1.82%) |
Mar 28, 2019 | 153.74 | 154.53 | 151.20 | 153.03 | 1,483,545 | -0.07(-0.05%) |
Mar 27, 2019 | 155.65 | 156.10 | 151.15 | 153.10 | 1,587,462 | -2.81(-1.80%) |
Mar 26, 2019 | 155.49 | 157.39 | 154.86 | 155.91 | 1,511,361 | +1.22(+0.79%) |
Mar 25, 2019 | 153.53 | 155.55 | 152.43 | 154.69 | 1,768,895 | +0.47(+0.30%) |
Mar 22, 2019 | 158.00 | 158.82 | 153.94 | 154.22 | 1,858,200 | -4.60(-2.90%) |
Mar 21, 2019 | 154.27 | 159.04 | 154.27 | 158.82 | 1,550,309 | +4.51(+2.92%) |
Mar 20, 2019 | 156.00 | 156.27 | 152.36 | 154.31 | 1,805,747 | -0.79(-0.51%) |
Mar 19, 2019 | 154.62 | 156.12 | 153.66 | 155.10 | 2,172,943 | +1.25(+0.81%) |
Mar 18, 2019 | 153.29 | 155.32 | 152.33 | 153.85 | 1,925,173 | +0.57(+0.37%) |
Mar 15, 2019 | 152.70 | 154.68 | 152.46 | 153.28 | 3,513,600 | +0.13(+0.08%) |
Mar 14, 2019 | 153.05 | 154.26 | 151.93 | 153.15 | 2,233,797 | -0.23(-0.15%) |
Mar 13, 2019 | 155.34 | 157.09 | 153.21 | 153.38 | 2,143,158 | -1.43(-0.92%) |
Mar 12, 2019 | 154.57 | 155.39 | 152.88 | 154.81 | 1,418,559 | +0.77(+0.50%) |
Mar 11, 2019 | 152.39 | 155.28 | 151.86 | 154.04 | 2,074,984 | +1.67(+1.10%) |
Mar 08, 2019 | 150.29 | 152.50 | 149.50 | 152.37 | 1,692,000 | -0.40(-0.26%) |
Mar 07, 2019 | 152.90 | 153.97 | 150.88 | 152.77 | 3,167,608 | -0.74(-0.48%) |
Mar 06, 2019 | 154.76 | 155.96 | 152.04 | 153.51 | 1,803,535 | -1.20(-0.78%) |
Mar 05, 2019 | 158.20 | 158.20 | 154.16 | 154.71 | 2,193,341 | -3.08(-1.95%) |
Mar 04, 2019 | 161.00 | 161.84 | 153.24 | 157.79 | 4,197,499 | -1.98(-1.24%) |