Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 154.76 | 155.69 | 152.91 | 155.04 | 323,200 | -1.44(-0.92%) |
May 30, 2019 | 156.66 | 158.27 | 156.03 | 156.48 | 288,998 | +0.57(+0.37%) |
May 29, 2019 | 157.18 | 157.67 | 155.09 | 155.91 | 268,270 | -2.13(-1.35%) |
May 28, 2019 | 159.21 | 160.20 | 157.72 | 158.04 | 274,736 | -0.35(-0.22%) |
May 24, 2019 | 157.17 | 158.80 | 156.82 | 158.39 | 180,300 | +2.25(+1.44%) |
May 23, 2019 | 157.05 | 157.37 | 155.52 | 156.14 | 401,956 | -2.25(-1.42%) |
May 22, 2019 | 154.64 | 158.70 | 154.64 | 158.39 | 541,369 | +2.93(+1.88%) |
May 21, 2019 | 153.13 | 155.99 | 153.13 | 155.46 | 468,303 | +3.42(+2.25%) |
May 20, 2019 | 152.01 | 153.78 | 151.16 | 152.04 | 316,330 | -1.24(-0.81%) |
May 17, 2019 | 152.63 | 154.89 | 152.63 | 153.28 | 410,000 | -0.23(-0.15%) |
May 16, 2019 | 150.61 | 154.72 | 150.61 | 153.51 | 439,266 | +3.68(+2.46%) |
May 15, 2019 | 147.67 | 150.99 | 147.65 | 149.83 | 348,042 | +1.46(+0.98%) |
May 14, 2019 | 147.74 | 149.65 | 147.55 | 148.37 | 376,555 | +1.57(+1.07%) |
May 13, 2019 | 148.47 | 150.05 | 145.75 | 146.80 | 476,439 | -4.66(-3.08%) |
May 10, 2019 | 150.04 | 151.64 | 147.73 | 151.46 | 415,200 | +0.69(+0.46%) |
May 09, 2019 | 148.92 | 150.96 | 148.10 | 150.77 | 385,541 | -0.15(-0.10%) |
May 08, 2019 | 149.96 | 152.16 | 149.96 | 150.92 | 430,751 | +0.59(+0.39%) |
May 07, 2019 | 151.99 | 152.34 | 148.00 | 150.33 | 456,361 | -1.63(-1.07%) |
May 06, 2019 | 147.64 | 152.17 | 147.60 | 151.96 | 372,332 | +1.29(+0.86%) |
May 03, 2019 | 149.06 | 150.81 | 147.64 | 150.67 | 435,000 | +2.51(+1.69%) |
May 02, 2019 | 149.25 | 151.03 | 146.79 | 148.16 | 505,637 | -1.59(-1.06%) |
May 01, 2019 | 150.48 | 152.00 | 148.51 | 149.75 | 695,537 | -0.14(-0.09%) |
Apr 30, 2019 | 147.52 | 150.63 | 145.51 | 149.89 | 1,246,239 | +2.44(+1.65%) |
Apr 29, 2019 | 148.12 | 148.53 | 146.42 | 147.45 | 748,445 | +0.21(+0.14%) |
Apr 26, 2019 | 147.08 | 147.91 | 146.33 | 147.24 | 273,100 | +0.22(+0.15%) |
Apr 25, 2019 | 149.20 | 149.59 | 146.18 | 147.02 | 435,329 | -0.94(-0.64%) |
Apr 24, 2019 | 147.85 | 149.17 | 147.08 | 147.96 | 679,316 | -0.01(-0.01%) |
Apr 23, 2019 | 148.03 | 149.27 | 147.55 | 147.97 | 480,429 | +0.48(+0.33%) |
Apr 22, 2019 | 146.79 | 148.05 | 146.15 | 147.49 | 318,505 | +0.07(+0.05%) |
Apr 18, 2019 | 149.13 | 150.53 | 147.15 | 147.42 | 680,000 | -1.54(-1.03%) |
Apr 17, 2019 | 146.82 | 149.15 | 145.95 | 148.96 | 684,926 | +2.15(+1.46%) |
Apr 16, 2019 | 147.35 | 148.19 | 146.08 | 146.81 | 861,915 | +0.09(+0.06%) |
Apr 15, 2019 | 144.92 | 146.92 | 144.73 | 146.72 | 658,442 | +2.03(+1.40%) |
Apr 12, 2019 | 143.49 | 145.26 | 142.50 | 144.69 | 698,300 | +1.81(+1.27%) |
Apr 11, 2019 | 143.51 | 144.40 | 141.03 | 142.88 | 525,378 | -0.19(-0.13%) |
Apr 10, 2019 | 143.74 | 144.97 | 142.73 | 143.07 | 487,659 | -0.75(-0.52%) |
Apr 09, 2019 | 142.79 | 144.78 | 141.20 | 143.82 | 497,818 | +0.31(+0.22%) |
Apr 08, 2019 | 142.20 | 143.63 | 140.90 | 143.51 | 413,862 | +0.76(+0.53%) |
Apr 05, 2019 | 142.35 | 143.84 | 141.02 | 142.75 | 533,300 | +1.72(+1.22%) |
Apr 04, 2019 | 141.69 | 143.20 | 139.02 | 141.03 | 654,747 | -0.95(-0.67%) |
Apr 03, 2019 | 142.22 | 144.22 | 141.11 | 141.98 | 963,302 | +0.65(+0.46%) |
Apr 02, 2019 | 145.33 | 147.43 | 141.00 | 141.33 | 810,155 | -3.62(-2.50%) |
Apr 01, 2019 | 143.80 | 145.91 | 143.24 | 144.95 | 554,503 | +2.36(+1.66%) |
Mar 29, 2019 | 140.95 | 142.90 | 140.20 | 142.59 | 499,900 | +2.61(+1.86%) |
Mar 28, 2019 | 141.75 | 142.60 | 139.35 | 139.98 | 482,224 | +0.47(+0.34%) |
Mar 27, 2019 | 139.46 | 140.98 | 138.52 | 139.51 | 335,313 | +0.13(+0.09%) |
Mar 26, 2019 | 138.37 | 139.89 | 137.39 | 139.38 | 478,953 | +2.08(+1.51%) |
Mar 25, 2019 | 138.29 | 139.09 | 136.38 | 137.30 | 409,888 | -1.48(-1.07%) |
Mar 22, 2019 | 142.04 | 143.45 | 138.24 | 138.78 | 546,400 | -3.24(-2.28%) |
Mar 21, 2019 | 138.33 | 143.00 | 138.33 | 142.02 | 710,539 | +4.20(+3.05%) |
Mar 20, 2019 | 139.58 | 139.92 | 135.65 | 137.82 | 715,995 | -2.63(-1.87%) |
Mar 19, 2019 | 140.66 | 142.99 | 139.25 | 140.45 | 783,918 | +0.72(+0.52%) |
Mar 18, 2019 | 138.49 | 139.87 | 138.08 | 139.73 | 427,859 | +1.58(+1.14%) |
Mar 15, 2019 | 140.50 | 141.06 | 137.76 | 138.15 | 661,900 | -2.32(-1.65%) |
Mar 14, 2019 | 139.59 | 143.17 | 139.28 | 140.47 | 2,076,677 | +1.70(+1.23%) |
Mar 13, 2019 | 138.29 | 139.58 | 137.70 | 138.77 | 618,348 | +0.46(+0.33%) |
Mar 12, 2019 | 138.00 | 139.27 | 137.00 | 138.31 | 344,941 | +0.41(+0.30%) |
Mar 11, 2019 | 135.88 | 138.53 | 134.90 | 137.90 | 521,889 | +2.35(+1.73%) |
Mar 08, 2019 | 135.27 | 136.52 | 134.60 | 135.55 | 277,100 | -0.91(-0.67%) |
Mar 07, 2019 | 136.69 | 137.56 | 135.38 | 136.46 | 248,905 | -0.67(-0.49%) |
Mar 06, 2019 | 137.53 | 137.98 | 135.78 | 137.13 | 257,053 | -0.01(-0.01%) |
Mar 05, 2019 | 137.07 | 137.50 | 135.79 | 137.14 | 310,488 | +0.17(+0.12%) |
Mar 04, 2019 | 136.17 | 137.77 | 135.05 | 136.97 | 493,911 | +1.60(+1.18%) |