Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 169.13 | 172.74 | 168.61 | 171.10 | 170,219 | +0.81(+0.48%) |
May 30, 2019 | 168.69 | 174.02 | 165.63 | 170.29 | 179,126 | +1.66(+0.98%) |
May 29, 2019 | 170.54 | 171.46 | 168.05 | 168.63 | 150,711 | -2.07(-1.21%) |
May 28, 2019 | 173.53 | 174.63 | 170.67 | 170.70 | 210,984 | -2.22(-1.28%) |
May 24, 2019 | 172.82 | 174.23 | 171.81 | 172.92 | 191,548 | +0.81(+0.47%) |
May 23, 2019 | 173.21 | 173.56 | 171.42 | 172.11 | 137,898 | -2.26(-1.29%) |
May 22, 2019 | 174.72 | 176.89 | 173.87 | 174.36 | 184,849 | -0.64(-0.36%) |
May 21, 2019 | 176.69 | 177.46 | 174.57 | 175.00 | 233,965 | -1.11(-0.63%) |
May 20, 2019 | 174.00 | 177.21 | 173.75 | 176.12 | 262,384 | +0.73(+0.42%) |
May 17, 2019 | 172.62 | 177.41 | 172.62 | 175.38 | 258,480 | +2.25(+1.30%) |
May 16, 2019 | 173.31 | 175.12 | 171.59 | 173.14 | 161,899 | +0.34(+0.20%) |
May 15, 2019 | 170.49 | 174.03 | 169.82 | 172.79 | 143,752 | +1.67(+0.98%) |
May 14, 2019 | 171.77 | 173.12 | 170.58 | 171.12 | 154,020 | -0.25(-0.14%) |
May 13, 2019 | 172.44 | 173.02 | 170.69 | 171.37 | 129,199 | -3.38(-1.93%) |
May 10, 2019 | 173.02 | 175.35 | 171.49 | 174.75 | 130,896 | +1.75(+1.01%) |
May 09, 2019 | 172.78 | 173.82 | 170.79 | 172.99 | 146,499 | -0.70(-0.40%) |
May 08, 2019 | 173.01 | 175.09 | 172.09 | 173.69 | 113,670 | +0.37(+0.21%) |
May 07, 2019 | 175.47 | 176.96 | 172.08 | 173.32 | 124,411 | -3.05(-1.73%) |
May 06, 2019 | 173.20 | 176.66 | 173.20 | 176.37 | 373,149 | +1.37(+0.78%) |
May 03, 2019 | 175.32 | 176.41 | 174.49 | 175.00 | 240,714 | -0.49(-0.28%) |
May 02, 2019 | 172.21 | 176.94 | 171.79 | 175.50 | 364,119 | +3.19(+1.85%) |
May 01, 2019 | 174.59 | 174.88 | 172.20 | 172.31 | 217,834 | -2.03(-1.16%) |
Apr 30, 2019 | 172.20 | 174.59 | 171.78 | 174.34 | 250,524 | +2.59(+1.51%) |
Apr 29, 2019 | 170.04 | 171.84 | 169.28 | 171.75 | 176,366 | +2.09(+1.23%) |
Apr 26, 2019 | 167.94 | 169.79 | 166.40 | 169.66 | 155,769 | +1.96(+1.17%) |
Apr 25, 2019 | 169.50 | 169.65 | 167.32 | 167.70 | 210,280 | -2.53(-1.49%) |
Apr 24, 2019 | 169.64 | 171.66 | 169.18 | 170.23 | 239,316 | +0.90(+0.53%) |
Apr 23, 2019 | 168.57 | 171.26 | 168.52 | 169.33 | 272,480 | +0.33(+0.20%) |
Apr 22, 2019 | 168.78 | 171.73 | 167.07 | 169.00 | 400,054 | +0.21(+0.12%) |
Apr 18, 2019 | 162.11 | 169.59 | 159.19 | 168.79 | 472,682 | +8.28(+5.16%) |
Apr 17, 2019 | 162.51 | 163.85 | 160.16 | 160.51 | 319,457 | -1.38(-0.86%) |
Apr 16, 2019 | 162.25 | 163.20 | 161.26 | 161.89 | 264,434 | +0.19(+0.12%) |
Apr 15, 2019 | 159.50 | 162.06 | 154.66 | 161.70 | 190,514 | +2.21(+1.39%) |
Apr 12, 2019 | 157.22 | 159.76 | 156.98 | 159.49 | 207,305 | +2.88(+1.84%) |
Apr 11, 2019 | 155.88 | 158.47 | 155.23 | 156.62 | 254,955 | +1.17(+0.75%) |
Apr 10, 2019 | 155.41 | 156.31 | 152.90 | 155.45 | 244,858 | +1.38(+0.89%) |
Apr 09, 2019 | 159.83 | 160.33 | 151.54 | 154.07 | 631,210 | -7.15(-4.44%) |
Apr 08, 2019 | 161.04 | 161.99 | 160.55 | 161.23 | 120,284 | -0.39(-0.24%) |
Apr 05, 2019 | 161.17 | 162.08 | 160.16 | 161.62 | 222,482 | +0.80(+0.50%) |
Apr 04, 2019 | 161.38 | 162.40 | 159.70 | 160.82 | 230,922 | -0.24(-0.15%) |
Apr 03, 2019 | 160.17 | 162.25 | 159.51 | 161.06 | 187,240 | +1.93(+1.21%) |
Apr 02, 2019 | 159.03 | 159.59 | 157.41 | 159.13 | 341,146 | -0.11(-0.07%) |
Apr 01, 2019 | 157.51 | 159.39 | 156.50 | 159.24 | 196,354 | +2.71(+1.73%) |
Mar 29, 2019 | 156.56 | 157.89 | 155.76 | 156.53 | 293,305 | +0.43(+0.27%) |
Mar 28, 2019 | 151.88 | 156.20 | 151.81 | 156.10 | 313,738 | +3.49(+2.29%) |
Mar 27, 2019 | 149.42 | 152.65 | 149.03 | 152.61 | 190,791 | +3.22(+2.15%) |
Mar 26, 2019 | 151.20 | 151.44 | 148.42 | 149.40 | 162,283 | -0.85(-0.57%) |
Mar 25, 2019 | 148.03 | 150.74 | 148.03 | 150.25 | 138,130 | +2.02(+1.36%) |
Mar 22, 2019 | 150.69 | 151.61 | 148.07 | 148.23 | 223,325 | -3.36(-2.22%) |
Mar 21, 2019 | 148.75 | 152.33 | 148.51 | 151.59 | 132,542 | +2.41(+1.62%) |
Mar 20, 2019 | 149.88 | 150.19 | 148.57 | 149.18 | 166,582 | -0.62(-0.41%) |
Mar 19, 2019 | 151.63 | 152.24 | 149.61 | 149.79 | 181,054 | -0.91(-0.60%) |
Mar 18, 2019 | 149.23 | 150.88 | 148.66 | 150.70 | 378,496 | +1.75(+1.18%) |
Mar 15, 2019 | 151.26 | 151.72 | 148.49 | 148.95 | 415,981 | -2.01(-1.33%) |
Mar 14, 2019 | 151.67 | 151.97 | 150.48 | 150.96 | 204,017 | -1.23(-0.81%) |
Mar 13, 2019 | 150.36 | 152.97 | 150.17 | 152.19 | 255,696 | +1.74(+1.15%) |
Mar 12, 2019 | 150.03 | 151.10 | 148.85 | 150.46 | 168,065 | +0.43(+0.28%) |
Mar 11, 2019 | 147.85 | 150.25 | 147.34 | 150.03 | 274,748 | +2.32(+1.57%) |
Mar 08, 2019 | 147.41 | 147.82 | 145.86 | 147.71 | 181,999 | -0.70(-0.47%) |
Mar 07, 2019 | 149.05 | 150.23 | 147.69 | 148.41 | 262,249 | -0.90(-0.60%) |
Mar 06, 2019 | 150.74 | 153.01 | 149.10 | 149.31 | 237,894 | -1.83(-1.21%) |
Mar 05, 2019 | 150.88 | 152.42 | 149.81 | 151.14 | 404,985 | +0.47(+0.31%) |
Mar 04, 2019 | 151.07 | 152.28 | 148.93 | 150.67 | 147,581 | +0.02(+0.01%) |