Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 177.00 | 179.35 | 176.85 | 177.77 | 4,092,267 | +0.17(+0.10%) |
May 30, 2019 | 174.72 | 177.76 | 174.51 | 177.60 | 3,010,958 | +2.87(+1.64%) |
May 29, 2019 | 174.58 | 175.33 | 173.68 | 174.73 | 3,220,025 | -0.58(-0.33%) |
May 28, 2019 | 176.74 | 177.72 | 175.05 | 175.31 | 4,027,782 | -0.98(-0.56%) |
May 24, 2019 | 178.16 | 178.19 | 175.90 | 176.29 | 2,327,419 | -1.07(-0.60%) |
May 23, 2019 | 177.21 | 177.77 | 176.58 | 177.36 | 3,897,197 | -0.88(-0.49%) |
May 22, 2019 | 177.85 | 178.43 | 176.94 | 178.24 | 1,974,890 | +0.11(+0.06%) |
May 21, 2019 | 179.07 | 179.30 | 177.45 | 178.13 | 2,540,563 | +0.76(+0.43%) |
May 20, 2019 | 177.58 | 178.88 | 176.74 | 177.37 | 2,487,247 | -0.21(-0.12%) |
May 17, 2019 | 177.26 | 178.60 | 177.21 | 177.58 | 2,512,415 | -0.69(-0.39%) |
May 16, 2019 | 177.70 | 178.84 | 177.28 | 178.27 | 2,828,084 | +0.82(+0.46%) |
May 15, 2019 | 176.19 | 178.03 | 176.05 | 177.45 | 2,130,405 | +0.94(+0.54%) |
May 14, 2019 | 177.23 | 177.93 | 176.17 | 176.50 | 3,079,079 | -0.91(-0.51%) |
May 13, 2019 | 176.49 | 178.19 | 175.85 | 177.41 | 3,151,798 | -0.86(-0.48%) |
May 10, 2019 | 175.65 | 178.60 | 175.62 | 178.27 | 2,994,143 | +2.01(+1.14%) |
May 09, 2019 | 175.71 | 176.77 | 175.07 | 176.25 | 2,158,023 | -0.27(-0.15%) |
May 08, 2019 | 176.23 | 177.46 | 175.38 | 176.52 | 2,289,578 | -0.01(-0.01%) |
May 07, 2019 | 176.46 | 177.94 | 175.36 | 176.53 | 3,446,413 | -0.77(-0.43%) |
May 06, 2019 | 175.18 | 177.54 | 174.66 | 177.29 | 2,660,224 | +1.23(+0.70%) |
May 03, 2019 | 174.12 | 176.47 | 173.59 | 176.06 | 3,270,458 | +2.59(+1.50%) |
May 02, 2019 | 173.10 | 173.95 | 172.32 | 173.47 | 2,712,615 | +0.39(+0.23%) |
May 01, 2019 | 174.59 | 175.77 | 172.88 | 173.08 | 4,554,044 | -3.03(-1.72%) |
Apr 30, 2019 | 177.25 | 178.28 | 174.26 | 176.11 | 6,912,965 | +0.40(+0.23%) |
Apr 29, 2019 | 176.47 | 176.81 | 174.17 | 175.71 | 3,875,465 | -0.27(-0.15%) |
Apr 26, 2019 | 176.91 | 177.03 | 175.19 | 175.97 | 2,582,643 | -0.46(-0.26%) |
Apr 25, 2019 | 175.15 | 176.51 | 174.37 | 176.43 | 2,289,633 | +0.27(+0.15%) |
Apr 24, 2019 | 174.33 | 176.72 | 174.12 | 176.16 | 3,444,291 | +2.11(+1.21%) |
Apr 23, 2019 | 173.20 | 174.66 | 173.03 | 174.05 | 2,460,108 | +1.20(+0.69%) |
Apr 22, 2019 | 172.93 | 173.58 | 172.37 | 172.85 | 1,950,278 | -0.88(-0.51%) |
Apr 18, 2019 | 170.94 | 173.82 | 170.84 | 173.74 | 3,274,048 | +2.94(+1.72%) |
Apr 17, 2019 | 171.14 | 171.46 | 170.58 | 170.80 | 2,045,823 | -0.08(-0.05%) |
Apr 16, 2019 | 171.59 | 172.10 | 170.60 | 170.88 | 1,749,229 | -0.13(-0.08%) |
Apr 15, 2019 | 170.94 | 171.46 | 170.12 | 171.01 | 2,214,033 | +0.22(+0.13%) |
Apr 12, 2019 | 169.00 | 171.39 | 168.98 | 170.79 | 3,633,494 | +2.42(+1.44%) |
Apr 11, 2019 | 168.72 | 168.90 | 167.62 | 168.36 | 1,952,444 | -0.30(-0.18%) |
Apr 10, 2019 | 169.86 | 170.52 | 168.26 | 168.67 | 2,699,804 | -0.77(-0.45%) |
Apr 09, 2019 | 168.83 | 169.61 | 167.97 | 169.43 | 2,557,689 | +0.20(+0.12%) |
Apr 08, 2019 | 169.99 | 170.70 | 169.00 | 169.23 | 2,569,496 | -0.77(-0.45%) |
Apr 05, 2019 | 169.67 | 170.47 | 169.42 | 169.99 | 2,735,778 | +0.75(+0.44%) |
Apr 04, 2019 | 168.51 | 170.01 | 168.38 | 169.25 | 2,608,258 | +1.36(+0.81%) |
Apr 03, 2019 | 168.36 | 168.68 | 167.24 | 167.89 | 2,818,419 | +0.00(+0.00%) |
Apr 02, 2019 | 168.39 | 168.43 | 166.42 | 167.89 | 2,016,813 | +0.04(+0.03%) |
Apr 01, 2019 | 169.81 | 170.12 | 167.35 | 167.85 | 3,583,947 | -1.43(-0.84%) |
Mar 29, 2019 | 169.58 | 169.82 | 168.39 | 169.27 | 3,311,631 | +0.45(+0.27%) |
Mar 28, 2019 | 167.55 | 168.87 | 167.52 | 168.82 | 2,218,013 | +1.68(+1.00%) |
Mar 27, 2019 | 167.26 | 168.17 | 166.71 | 167.14 | 1,860,510 | +0.03(+0.02%) |
Mar 26, 2019 | 166.38 | 168.36 | 166.11 | 167.12 | 2,927,364 | +1.57(+0.95%) |
Mar 25, 2019 | 166.02 | 166.21 | 164.02 | 165.55 | 2,974,786 | -0.97(-0.58%) |
Mar 22, 2019 | 165.76 | 168.16 | 165.74 | 166.52 | 3,724,140 | +0.39(+0.24%) |
Mar 21, 2019 | 164.41 | 166.36 | 164.40 | 166.12 | 3,174,530 | +1.25(+0.76%) |
Mar 20, 2019 | 163.46 | 165.22 | 162.51 | 164.88 | 3,951,014 | +1.66(+1.02%) |
Mar 19, 2019 | 164.07 | 164.34 | 162.70 | 163.22 | 4,602,336 | -0.75(-0.46%) |
Mar 18, 2019 | 165.78 | 166.03 | 163.49 | 163.97 | 3,917,062 | -1.23(-0.74%) |
Mar 15, 2019 | 163.36 | 165.31 | 162.33 | 165.20 | 6,742,965 | +2.31(+1.42%) |
Mar 14, 2019 | 162.22 | 162.93 | 161.04 | 162.89 | 2,664,925 | +0.61(+0.37%) |
Mar 13, 2019 | 162.69 | 163.28 | 161.96 | 162.28 | 2,930,134 | +0.20(+0.13%) |
Mar 12, 2019 | 161.94 | 162.32 | 161.04 | 162.08 | 2,458,907 | +0.67(+0.41%) |
Mar 11, 2019 | 160.45 | 161.45 | 160.27 | 161.41 | 2,323,864 | +1.41(+0.88%) |
Mar 08, 2019 | 160.22 | 160.45 | 158.91 | 160.00 | 3,093,204 | -0.91(-0.56%) |
Mar 07, 2019 | 162.34 | 162.58 | 160.40 | 160.91 | 3,665,813 | -1.35(-0.83%) |
Mar 06, 2019 | 162.23 | 163.53 | 162.14 | 162.26 | 2,337,764 | +0.61(+0.37%) |
Mar 05, 2019 | 160.98 | 162.01 | 160.76 | 161.65 | 3,720,560 | +0.68(+0.42%) |
Mar 04, 2019 | 164.50 | 164.66 | 160.18 | 160.97 | 5,495,595 | -3.98(-2.41%) |