Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 157.86 | 160.06 | 157.86 | 159.57 | 2,145,921 | -0.20(-0.12%) |
May 30, 2019 | 158.39 | 160.53 | 158.20 | 159.77 | 1,424,920 | +1.53(+0.97%) |
May 29, 2019 | 155.59 | 158.46 | 155.59 | 158.25 | 2,429,543 | +2.71(+1.74%) |
May 28, 2019 | 155.70 | 158.59 | 155.31 | 155.54 | 3,079,402 | -0.55(-0.35%) |
May 24, 2019 | 155.88 | 156.37 | 154.12 | 156.09 | 963,882 | +0.93(+0.60%) |
May 23, 2019 | 153.66 | 155.73 | 153.59 | 155.16 | 1,432,316 | +0.81(+0.53%) |
May 22, 2019 | 154.68 | 155.43 | 153.69 | 154.34 | 931,446 | -0.62(-0.40%) |
May 21, 2019 | 154.81 | 155.98 | 154.39 | 154.97 | 1,350,074 | +0.67(+0.44%) |
May 20, 2019 | 152.77 | 154.65 | 152.73 | 154.29 | 1,505,497 | +1.59(+1.04%) |
May 17, 2019 | 151.33 | 153.44 | 151.33 | 152.71 | 1,473,274 | +0.88(+0.58%) |
May 16, 2019 | 151.70 | 152.55 | 150.77 | 151.82 | 1,277,649 | +0.80(+0.53%) |
May 15, 2019 | 151.09 | 152.59 | 150.55 | 151.03 | 1,198,618 | -1.21(-0.80%) |
May 14, 2019 | 151.57 | 153.55 | 151.26 | 152.24 | 1,902,791 | +0.82(+0.54%) |
May 13, 2019 | 150.34 | 152.52 | 150.17 | 151.42 | 2,071,427 | -0.53(-0.35%) |
May 10, 2019 | 149.43 | 152.03 | 149.00 | 151.95 | 1,845,536 | +2.43(+1.63%) |
May 09, 2019 | 146.83 | 150.45 | 146.63 | 149.52 | 1,882,452 | +1.49(+1.00%) |
May 08, 2019 | 148.24 | 149.35 | 147.16 | 148.03 | 1,865,255 | +0.09(+0.06%) |
May 07, 2019 | 147.10 | 150.31 | 147.10 | 147.94 | 3,031,357 | -0.03(-0.02%) |
May 06, 2019 | 142.04 | 148.22 | 142.04 | 147.97 | 1,947,824 | +3.52(+2.44%) |
May 03, 2019 | 143.67 | 144.77 | 143.12 | 144.45 | 2,254,518 | +0.92(+0.64%) |
May 02, 2019 | 145.29 | 145.29 | 143.33 | 143.53 | 3,014,528 | -2.08(-1.43%) |
May 01, 2019 | 145.11 | 146.46 | 142.45 | 145.60 | 3,107,242 | -2.99(-2.01%) |
Apr 30, 2019 | 147.71 | 148.66 | 147.09 | 148.59 | 2,201,285 | +1.14(+0.77%) |
Apr 29, 2019 | 148.35 | 149.15 | 146.68 | 147.46 | 3,054,486 | -1.23(-0.83%) |
Apr 26, 2019 | 147.63 | 149.49 | 147.63 | 148.69 | 1,996,631 | +0.83(+0.56%) |
Apr 25, 2019 | 145.78 | 148.04 | 145.50 | 147.85 | 1,456,888 | +1.49(+1.02%) |
Apr 24, 2019 | 144.81 | 146.40 | 144.73 | 146.36 | 1,851,064 | +1.18(+0.81%) |
Apr 23, 2019 | 145.19 | 145.73 | 144.16 | 145.18 | 1,689,778 | +0.01(+0.01%) |
Apr 22, 2019 | 145.69 | 146.19 | 144.81 | 145.17 | 1,804,053 | -1.31(-0.90%) |
Apr 18, 2019 | 147.62 | 148.79 | 146.13 | 146.48 | 2,434,027 | -0.47(-0.32%) |
Apr 17, 2019 | 144.46 | 147.13 | 144.46 | 146.95 | 2,705,731 | +2.49(+1.73%) |
Apr 16, 2019 | 144.76 | 145.04 | 143.77 | 144.46 | 1,543,234 | +0.43(+0.30%) |
Apr 15, 2019 | 143.64 | 144.89 | 143.33 | 144.03 | 1,383,619 | +0.40(+0.28%) |
Apr 12, 2019 | 142.99 | 144.19 | 142.75 | 143.63 | 1,839,757 | +1.98(+1.40%) |
Apr 11, 2019 | 141.84 | 142.45 | 141.24 | 141.65 | 1,302,610 | +0.40(+0.28%) |
Apr 10, 2019 | 141.83 | 142.16 | 140.68 | 141.25 | 1,922,540 | -0.58(-0.41%) |
Apr 09, 2019 | 142.43 | 143.26 | 140.70 | 141.83 | 1,973,986 | -1.35(-0.95%) |
Apr 08, 2019 | 141.23 | 143.33 | 140.66 | 143.19 | 1,962,774 | +1.91(+1.35%) |
Apr 05, 2019 | 140.95 | 141.70 | 140.36 | 141.28 | 2,008,189 | +0.61(+0.43%) |
Apr 04, 2019 | 139.38 | 140.86 | 139.38 | 140.67 | 1,529,684 | +0.76(+0.55%) |
Apr 03, 2019 | 139.76 | 141.71 | 139.39 | 139.91 | 2,127,702 | +0.31(+0.22%) |
Apr 02, 2019 | 138.68 | 139.94 | 137.96 | 139.60 | 1,774,238 | +1.26(+0.91%) |
Apr 01, 2019 | 137.60 | 138.54 | 136.84 | 138.34 | 1,621,590 | +1.64(+1.20%) |
Mar 29, 2019 | 136.04 | 136.97 | 135.31 | 136.70 | 1,788,107 | +1.51(+1.12%) |
Mar 28, 2019 | 135.16 | 135.43 | 133.77 | 135.19 | 1,875,286 | +0.15(+0.11%) |
Mar 27, 2019 | 135.99 | 136.22 | 134.56 | 135.04 | 1,607,606 | -1.30(-0.96%) |
Mar 26, 2019 | 137.00 | 137.53 | 135.96 | 136.34 | 2,227,802 | -0.02(-0.01%) |
Mar 25, 2019 | 135.45 | 136.88 | 135.32 | 136.36 | 1,845,041 | +0.71(+0.52%) |
Mar 22, 2019 | 134.68 | 136.58 | 134.06 | 135.65 | 3,485,316 | -0.84(-0.61%) |
Mar 21, 2019 | 136.59 | 137.50 | 135.40 | 136.49 | 2,214,939 | -0.38(-0.28%) |
Mar 20, 2019 | 139.87 | 140.04 | 136.70 | 136.87 | 2,769,191 | -3.27(-2.34%) |
Mar 19, 2019 | 141.15 | 141.89 | 139.54 | 140.15 | 2,186,894 | -0.96(-0.68%) |
Mar 18, 2019 | 141.68 | 142.34 | 140.79 | 141.11 | 2,109,192 | -0.21(-0.15%) |
Mar 15, 2019 | 139.50 | 141.95 | 139.07 | 141.32 | 3,570,556 | +1.42(+1.02%) |
Mar 14, 2019 | 140.79 | 140.94 | 138.61 | 139.90 | 2,915,739 | -1.05(-0.74%) |
Mar 13, 2019 | 141.94 | 142.71 | 139.63 | 140.94 | 2,599,547 | -0.56(-0.40%) |
Mar 12, 2019 | 142.26 | 142.46 | 141.29 | 141.51 | 2,435,268 | -0.37(-0.26%) |
Mar 11, 2019 | 142.46 | 143.48 | 141.70 | 141.88 | 2,079,863 | -0.60(-0.42%) |
Mar 08, 2019 | 142.34 | 142.85 | 141.58 | 142.48 | 2,206,721 | -0.80(-0.56%) |
Mar 07, 2019 | 143.85 | 144.34 | 142.36 | 143.28 | 3,145,150 | -0.83(-0.58%) |
Mar 06, 2019 | 145.70 | 146.07 | 143.87 | 144.11 | 2,224,872 | -1.44(-0.99%) |
Mar 05, 2019 | 149.70 | 150.35 | 144.99 | 145.55 | 2,435,325 | -3.56(-2.39%) |
Mar 04, 2019 | 151.68 | 151.89 | 148.09 | 149.11 | 2,850,479 | -1.89(-1.25%) |