Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 150.59 | 151.11 | 150.05 | 150.23 | 400,204 | -1.91(-1.25%) |
May 30, 2019 | 152.27 | 152.79 | 151.50 | 152.13 | 148,695 | +0.30(+0.20%) |
May 29, 2019 | 152.15 | 152.34 | 150.95 | 151.83 | 158,523 | -1.05(-0.68%) |
May 28, 2019 | 154.52 | 155.01 | 152.88 | 152.88 | 121,325 | -1.41(-0.91%) |
May 24, 2019 | 154.66 | 154.96 | 153.88 | 154.28 | 131,458 | +0.44(+0.28%) |
May 23, 2019 | 154.60 | 154.63 | 153.00 | 153.85 | 219,570 | -1.99(-1.28%) |
May 22, 2019 | 155.93 | 156.41 | 155.61 | 155.84 | 72,614 | -0.59(-0.38%) |
May 21, 2019 | 155.91 | 156.69 | 155.91 | 156.44 | 126,692 | +1.43(+0.92%) |
May 20, 2019 | 155.04 | 155.74 | 154.53 | 155.01 | 142,833 | -1.06(-0.68%) |
May 17, 2019 | 155.82 | 157.55 | 155.82 | 156.07 | 168,478 | -1.13(-0.72%) |
May 16, 2019 | 156.22 | 158.04 | 156.22 | 157.20 | 219,442 | +1.45(+0.93%) |
May 15, 2019 | 153.85 | 156.15 | 153.82 | 155.76 | 203,118 | +0.91(+0.59%) |
May 14, 2019 | 154.03 | 155.76 | 154.03 | 154.85 | 292,431 | +1.39(+0.91%) |
May 13, 2019 | 154.50 | 154.93 | 152.96 | 153.46 | 461,066 | -4.10(-2.61%) |
May 10, 2019 | 156.21 | 157.99 | 154.48 | 157.56 | 707,697 | +0.69(+0.44%) |
May 09, 2019 | 155.96 | 157.11 | 154.90 | 156.88 | 225,393 | -0.38(-0.24%) |
May 08, 2019 | 157.31 | 158.19 | 156.95 | 157.26 | 201,423 | -0.26(-0.17%) |
May 07, 2019 | 158.85 | 159.16 | 156.40 | 157.52 | 451,101 | -2.74(-1.71%) |
May 06, 2019 | 158.18 | 160.51 | 157.85 | 160.26 | 207,345 | -0.54(-0.33%) |
May 03, 2019 | 159.97 | 160.93 | 159.90 | 160.80 | 146,029 | +1.67(+1.05%) |
May 02, 2019 | 159.25 | 159.87 | 158.13 | 159.13 | 214,601 | -0.22(-0.14%) |
May 01, 2019 | 161.02 | 161.02 | 159.35 | 159.35 | 233,652 | -1.16(-0.72%) |
Apr 30, 2019 | 160.46 | 160.72 | 159.46 | 160.51 | 525,504 | -0.02(-0.01%) |
Apr 29, 2019 | 160.40 | 160.89 | 160.33 | 160.53 | 126,365 | +0.25(+0.16%) |
Apr 26, 2019 | 159.49 | 160.33 | 159.12 | 160.28 | 151,425 | +0.84(+0.53%) |
Apr 25, 2019 | 159.60 | 159.80 | 158.69 | 159.44 | 114,808 | -0.24(-0.15%) |
Apr 24, 2019 | 159.87 | 160.19 | 159.60 | 159.68 | 170,240 | -0.28(-0.17%) |
Apr 23, 2019 | 158.60 | 160.08 | 158.47 | 159.96 | 198,458 | +1.57(+0.99%) |
Apr 22, 2019 | 157.91 | 158.44 | 157.91 | 158.39 | 95,295 | +0.03(+0.02%) |
Apr 18, 2019 | 158.54 | 158.54 | 157.64 | 158.36 | 117,859 | +0.24(+0.15%) |
Apr 17, 2019 | 159.34 | 159.34 | 157.80 | 158.12 | 134,550 | -0.54(-0.34%) |
Apr 16, 2019 | 159.08 | 159.13 | 158.31 | 158.66 | 108,786 | +0.10(+0.06%) |
Apr 15, 2019 | 158.79 | 158.85 | 158.08 | 158.56 | 145,075 | -0.15(-0.09%) |
Apr 12, 2019 | 158.64 | 158.88 | 158.17 | 158.71 | 115,809 | +1.03(+0.65%) |
Apr 11, 2019 | 157.86 | 157.94 | 157.36 | 157.68 | 145,126 | +0.04(+0.02%) |
Apr 10, 2019 | 157.19 | 157.70 | 157.13 | 157.64 | 302,100 | +0.70(+0.45%) |
Apr 09, 2019 | 157.32 | 157.44 | 156.66 | 156.94 | 155,142 | -0.96(-0.61%) |
Apr 08, 2019 | 157.51 | 157.93 | 157.09 | 157.90 | 161,170 | +0.11(+0.07%) |
Apr 05, 2019 | 157.31 | 157.83 | 157.25 | 157.79 | 255,686 | +0.83(+0.53%) |
Apr 04, 2019 | 156.78 | 157.14 | 156.24 | 156.95 | 1,129,669 | +0.33(+0.21%) |
Apr 03, 2019 | 156.94 | 157.31 | 156.22 | 156.62 | 282,018 | +0.40(+0.26%) |
Apr 02, 2019 | 156.31 | 156.41 | 155.75 | 156.22 | 443,081 | -0.02(-0.01%) |
Apr 01, 2019 | 155.58 | 156.36 | 155.48 | 156.24 | 261,228 | +1.79(+1.16%) |
Mar 29, 2019 | 154.33 | 154.56 | 153.75 | 154.45 | 3,501,901 | +0.96(+0.63%) |
Mar 28, 2019 | 153.22 | 153.72 | 152.51 | 153.49 | 193,598 | +0.66(+0.43%) |
Mar 27, 2019 | 153.66 | 153.90 | 151.80 | 152.83 | 279,352 | -0.66(-0.43%) |
Mar 26, 2019 | 153.41 | 154.15 | 152.70 | 153.49 | 341,827 | +1.14(+0.75%) |
Mar 25, 2019 | 152.22 | 153.03 | 151.54 | 152.35 | 300,031 | -0.08(-0.05%) |
Mar 22, 2019 | 154.90 | 155.18 | 152.40 | 152.43 | 304,902 | -3.28(-2.11%) |
Mar 21, 2019 | 153.40 | 155.92 | 153.40 | 155.71 | 308,545 | +1.80(+1.17%) |
Mar 20, 2019 | 154.32 | 155.01 | 153.20 | 153.91 | 398,561 | -0.57(-0.37%) |
Mar 19, 2019 | 155.11 | 155.50 | 153.98 | 154.49 | 818,036 | -0.10(-0.07%) |
Mar 18, 2019 | 154.09 | 154.75 | 153.93 | 154.59 | 120,522 | +0.66(+0.43%) |
Mar 15, 2019 | 153.53 | 154.47 | 153.47 | 153.93 | 164,873 | +0.68(+0.45%) |
Mar 14, 2019 | 153.41 | 153.58 | 153.05 | 153.25 | 98,222 | -0.08(-0.05%) |
Mar 13, 2019 | 152.93 | 153.91 | 152.82 | 153.33 | 766,216 | +0.91(+0.60%) |
Mar 12, 2019 | 152.21 | 152.74 | 152.10 | 152.42 | 1,230,285 | +0.53(+0.35%) |
Mar 11, 2019 | 150.11 | 151.95 | 150.11 | 151.89 | 127,926 | +2.17(+1.45%) |
Mar 08, 2019 | 148.82 | 149.76 | 148.61 | 149.72 | 433,415 | -0.27(-0.18%) |
Mar 07, 2019 | 150.96 | 151.03 | 149.56 | 149.99 | 415,907 | -1.22(-0.81%) |
Mar 06, 2019 | 152.39 | 152.39 | 151.06 | 151.21 | 274,372 | -1.15(-0.76%) |
Mar 05, 2019 | 152.68 | 152.75 | 152.05 | 152.36 | 125,656 | -0.31(-0.20%) |
Mar 04, 2019 | 153.89 | 154.28 | 151.25 | 152.67 | 199,750 | -0.68(-0.45%) |