Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 162.24 | 164.57 | 160.20 | 164.40 | 114,100 | +1.74(+1.07%) |
May 30, 2019 | 164.72 | 170.17 | 161.92 | 162.66 | 72,291 | -2.06(-1.25%) |
May 29, 2019 | 165.15 | 165.15 | 162.20 | 164.72 | 101,676 | -0.79(-0.48%) |
May 28, 2019 | 166.50 | 167.20 | 164.58 | 165.51 | 102,896 | -0.99(-0.59%) |
May 24, 2019 | 167.32 | 169.88 | 165.86 | 166.50 | 43,800 | -0.37(-0.22%) |
May 23, 2019 | 169.49 | 169.50 | 164.06 | 166.87 | 95,515 | -3.97(-2.32%) |
May 22, 2019 | 172.31 | 175.26 | 170.29 | 170.84 | 59,538 | -1.85(-1.07%) |
May 21, 2019 | 175.05 | 178.21 | 172.37 | 172.69 | 87,388 | -1.31(-0.75%) |
May 20, 2019 | 174.00 | 175.50 | 173.47 | 174.00 | 55,724 | -1.00(-0.57%) |
May 17, 2019 | 177.68 | 177.87 | 174.96 | 175.00 | 78,000 | -3.30(-1.85%) |
May 16, 2019 | 177.37 | 179.15 | 177.18 | 178.30 | 76,225 | +1.30(+0.73%) |
May 15, 2019 | 175.15 | 177.66 | 175.15 | 177.00 | 60,076 | +1.01(+0.57%) |
May 14, 2019 | 174.85 | 177.05 | 174.85 | 175.99 | 46,270 | +1.14(+0.65%) |
May 13, 2019 | 176.62 | 177.97 | 174.00 | 174.85 | 33,915 | -3.09(-1.74%) |
May 10, 2019 | 176.57 | 178.05 | 175.00 | 177.94 | 57,300 | +1.29(+0.73%) |
May 09, 2019 | 176.66 | 178.72 | 175.00 | 176.65 | 64,208 | -1.05(-0.59%) |
May 08, 2019 | 176.46 | 178.38 | 175.16 | 177.70 | 24,201 | +0.74(+0.42%) |
May 07, 2019 | 177.63 | 179.20 | 175.10 | 176.96 | 26,337 | -2.34(-1.31%) |
May 06, 2019 | 177.15 | 179.90 | 177.10 | 179.30 | 43,128 | +0.43(+0.24%) |
May 03, 2019 | 179.29 | 179.50 | 177.90 | 178.87 | 50,900 | +1.47(+0.83%) |
May 02, 2019 | 176.95 | 179.10 | 176.07 | 177.40 | 59,560 | +0.51(+0.29%) |
May 01, 2019 | 177.39 | 178.54 | 176.32 | 176.89 | 46,392 | -0.37(-0.21%) |
Apr 30, 2019 | 176.09 | 178.03 | 176.09 | 177.26 | 47,505 | -0.81(-0.45%) |
Apr 29, 2019 | 177.35 | 180.31 | 176.38 | 178.07 | 24,450 | +0.97(+0.55%) |
Apr 26, 2019 | 176.31 | 178.20 | 174.62 | 177.10 | 38,100 | +1.80(+1.03%) |
Apr 25, 2019 | 177.10 | 177.35 | 175.00 | 175.30 | 35,649 | -2.36(-1.33%) |
Apr 24, 2019 | 177.48 | 179.80 | 177.39 | 177.66 | 32,380 | +0.90(+0.51%) |
Apr 23, 2019 | 177.88 | 178.50 | 176.02 | 176.76 | 59,694 | -0.69(-0.39%) |
Apr 22, 2019 | 176.05 | 177.45 | 174.74 | 177.45 | 14,695 | +1.21(+0.69%) |
Apr 18, 2019 | 175.10 | 178.61 | 174.79 | 176.24 | 46,900 | +0.55(+0.31%) |
Apr 17, 2019 | 176.86 | 178.57 | 174.61 | 175.69 | 39,089 | -0.37(-0.21%) |
Apr 16, 2019 | 175.36 | 176.94 | 175.05 | 176.06 | 29,411 | +1.05(+0.60%) |
Apr 15, 2019 | 175.16 | 175.97 | 174.71 | 175.01 | 21,070 | -0.88(-0.50%) |
Apr 12, 2019 | 177.59 | 178.05 | 175.17 | 175.89 | 33,200 | -0.61(-0.35%) |
Apr 11, 2019 | 177.32 | 177.65 | 175.64 | 176.50 | 38,654 | -0.73(-0.41%) |
Apr 10, 2019 | 176.30 | 177.23 | 174.72 | 177.23 | 44,623 | +2.23(+1.27%) |
Apr 09, 2019 | 176.00 | 176.00 | 174.25 | 175.00 | 32,102 | -0.35(-0.20%) |
Apr 08, 2019 | 175.13 | 176.90 | 175.13 | 175.35 | 30,676 | -0.35(-0.20%) |
Apr 05, 2019 | 176.00 | 177.85 | 175.06 | 175.70 | 32,200 | +0.70(+0.40%) |
Apr 04, 2019 | 173.83 | 175.70 | 173.04 | 175.00 | 34,231 | +1.65(+0.95%) |
Apr 03, 2019 | 175.00 | 175.91 | 172.10 | 173.35 | 41,518 | -0.65(-0.37%) |
Apr 02, 2019 | 175.25 | 175.35 | 173.57 | 174.00 | 40,084 | -1.00(-0.57%) |
Apr 01, 2019 | 174.73 | 176.00 | 172.96 | 175.00 | 43,747 | +1.00(+0.57%) |
Mar 29, 2019 | 174.42 | 174.65 | 172.16 | 174.00 | 55,600 | +1.10(+0.64%) |
Mar 28, 2019 | 171.25 | 173.23 | 170.73 | 172.90 | 51,911 | +1.15(+0.67%) |
Mar 27, 2019 | 172.38 | 173.31 | 170.55 | 171.75 | 64,337 | -0.83(-0.48%) |
Mar 26, 2019 | 172.26 | 173.37 | 171.30 | 172.58 | 28,770 | +1.30(+0.76%) |
Mar 25, 2019 | 169.70 | 172.35 | 169.20 | 171.28 | 49,902 | +2.20(+1.30%) |
Mar 22, 2019 | 171.46 | 172.93 | 169.08 | 169.08 | 53,000 | -3.64(-2.11%) |
Mar 21, 2019 | 170.00 | 173.18 | 169.70 | 172.72 | 37,010 | +2.54(+1.49%) |
Mar 20, 2019 | 170.54 | 173.69 | 170.06 | 170.18 | 37,817 | -0.99(-0.58%) |
Mar 19, 2019 | 173.69 | 175.82 | 170.90 | 171.17 | 45,000 | -2.20(-1.27%) |
Mar 18, 2019 | 173.37 | 177.16 | 173.19 | 173.37 | 43,898 | -0.26(-0.15%) |
Mar 15, 2019 | 173.16 | 176.29 | 172.92 | 173.63 | 83,800 | +1.07(+0.62%) |
Mar 14, 2019 | 174.06 | 177.16 | 171.84 | 172.56 | 50,484 | -0.82(-0.47%) |
Mar 13, 2019 | 172.25 | 174.49 | 171.41 | 173.38 | 50,809 | +2.84(+1.67%) |
Mar 12, 2019 | 167.01 | 171.51 | 167.01 | 170.54 | 96,999 | +3.66(+2.19%) |
Mar 11, 2019 | 162.74 | 167.74 | 162.74 | 166.88 | 62,303 | +5.67(+3.52%) |
Mar 08, 2019 | 159.64 | 162.54 | 158.72 | 161.21 | 48,300 | +1.21(+0.76%) |
Mar 07, 2019 | 164.96 | 166.80 | 160.00 | 160.00 | 38,864 | -5.71(-3.45%) |
Mar 06, 2019 | 166.62 | 168.30 | 165.71 | 165.71 | 42,088 | -0.99(-0.59%) |
Mar 05, 2019 | 166.98 | 168.19 | 165.51 | 166.70 | 56,227 | +0.25(+0.15%) |
Mar 04, 2019 | 179.01 | 180.00 | 165.33 | 166.45 | 101,817 | -15.87(-8.70%) |