Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 142.36 | 144.06 | 141.34 | 141.79 | 2,080,718 | -3.43(-2.36%) |
May 30, 2019 | 146.85 | 148.62 | 144.29 | 145.22 | 1,816,313 | -1.43(-0.98%) |
May 29, 2019 | 144.93 | 147.72 | 143.57 | 146.65 | 2,226,075 | +1.03(+0.71%) |
May 28, 2019 | 146.11 | 147.23 | 144.12 | 145.62 | 2,751,203 | -1.36(-0.93%) |
May 24, 2019 | 148.66 | 148.90 | 145.84 | 146.99 | 1,467,372 | -0.61(-0.41%) |
May 23, 2019 | 147.14 | 148.01 | 145.37 | 147.59 | 2,691,267 | -1.30(-0.87%) |
May 22, 2019 | 153.26 | 153.39 | 148.82 | 148.89 | 3,287,201 | -5.51(-3.57%) |
May 21, 2019 | 155.78 | 156.15 | 153.91 | 154.39 | 2,055,929 | -0.20(-0.13%) |
May 20, 2019 | 154.61 | 156.10 | 153.78 | 154.59 | 1,820,120 | -1.57(-1.01%) |
May 17, 2019 | 158.04 | 160.12 | 155.92 | 156.17 | 2,432,165 | -5.38(-3.33%) |
May 16, 2019 | 159.03 | 164.91 | 158.88 | 161.54 | 2,912,700 | +2.97(+1.87%) |
May 15, 2019 | 156.36 | 159.25 | 153.91 | 158.57 | 2,518,803 | +0.62(+0.40%) |
May 14, 2019 | 158.63 | 160.24 | 156.92 | 157.95 | 2,447,071 | -0.41(-0.26%) |
May 13, 2019 | 158.82 | 159.69 | 156.97 | 158.35 | 1,938,057 | -5.24(-3.20%) |
May 10, 2019 | 164.29 | 165.01 | 160.66 | 163.59 | 1,605,666 | -0.96(-0.59%) |
May 09, 2019 | 163.02 | 165.13 | 161.70 | 164.56 | 1,742,598 | -0.35(-0.21%) |
May 08, 2019 | 165.49 | 166.43 | 163.87 | 164.91 | 2,207,196 | -1.13(-0.68%) |
May 07, 2019 | 168.43 | 168.62 | 163.69 | 166.04 | 2,341,821 | -4.54(-2.66%) |
May 06, 2019 | 168.38 | 171.16 | 166.91 | 170.58 | 1,403,985 | -2.26(-1.31%) |
May 03, 2019 | 173.44 | 175.15 | 172.55 | 172.84 | 1,337,348 | +0.94(+0.55%) |
May 02, 2019 | 170.36 | 172.86 | 168.01 | 171.90 | 1,607,425 | +1.31(+0.77%) |
May 01, 2019 | 174.37 | 174.47 | 170.59 | 170.59 | 1,558,996 | -3.53(-2.03%) |
Apr 30, 2019 | 171.81 | 175.22 | 170.54 | 174.12 | 1,700,510 | +2.60(+1.52%) |
Apr 29, 2019 | 169.57 | 172.16 | 168.34 | 171.52 | 1,600,984 | +2.38(+1.41%) |
Apr 26, 2019 | 170.25 | 171.44 | 168.08 | 169.14 | 3,958,510 | -4.44(-2.56%) |
Apr 25, 2019 | 179.91 | 180.05 | 173.36 | 173.58 | 3,358,082 | -8.26(-4.54%) |
Apr 24, 2019 | 179.31 | 182.26 | 178.81 | 181.84 | 1,644,853 | +2.51(+1.40%) |
Apr 23, 2019 | 179.69 | 180.21 | 178.88 | 179.34 | 1,879,642 | -0.78(-0.43%) |
Apr 22, 2019 | 181.13 | 181.52 | 179.40 | 180.12 | 1,663,810 | -1.99(-1.09%) |
Apr 18, 2019 | 182.41 | 183.19 | 181.81 | 182.11 | 1,514,377 | +0.08(+0.05%) |
Apr 17, 2019 | 182.41 | 183.19 | 180.98 | 182.03 | 1,215,119 | +0.76(+0.42%) |
Apr 16, 2019 | 180.37 | 182.50 | 180.02 | 181.27 | 1,586,336 | +0.97(+0.54%) |
Apr 15, 2019 | 181.05 | 181.94 | 179.72 | 180.30 | 1,990,595 | -0.71(-0.39%) |
Apr 12, 2019 | 178.30 | 181.04 | 177.54 | 181.01 | 1,796,731 | +4.67(+2.65%) |
Apr 11, 2019 | 175.86 | 177.38 | 175.50 | 176.34 | 1,676,815 | +0.80(+0.46%) |
Apr 10, 2019 | 174.62 | 176.23 | 174.16 | 175.54 | 1,163,536 | +0.97(+0.55%) |
Apr 09, 2019 | 174.53 | 175.02 | 173.56 | 174.57 | 1,562,010 | -1.31(-0.75%) |
Apr 08, 2019 | 173.83 | 176.06 | 173.15 | 175.89 | 1,735,582 | +1.36(+0.78%) |
Apr 05, 2019 | 172.72 | 174.96 | 172.10 | 174.53 | 2,504,304 | +2.05(+1.19%) |
Apr 04, 2019 | 169.84 | 172.55 | 169.84 | 172.48 | 1,417,770 | +2.28(+1.34%) |
Apr 03, 2019 | 170.57 | 172.78 | 169.36 | 170.20 | 1,374,383 | +1.07(+0.63%) |
Apr 02, 2019 | 171.41 | 171.55 | 168.81 | 169.13 | 1,689,436 | -2.22(-1.30%) |
Apr 01, 2019 | 167.52 | 171.86 | 167.47 | 171.36 | 2,547,146 | +4.63(+2.78%) |
Mar 29, 2019 | 164.53 | 167.35 | 164.43 | 166.73 | 2,362,637 | +3.23(+1.97%) |
Mar 28, 2019 | 160.70 | 163.83 | 160.70 | 163.50 | 2,209,633 | +1.66(+1.03%) |
Mar 27, 2019 | 160.94 | 162.20 | 160.46 | 161.84 | 1,710,370 | +0.86(+0.54%) |
Mar 26, 2019 | 159.23 | 161.06 | 158.51 | 160.97 | 1,556,555 | +2.83(+1.79%) |
Mar 25, 2019 | 159.84 | 160.72 | 157.50 | 158.14 | 2,013,919 | -1.77(-1.10%) |
Mar 22, 2019 | 163.18 | 163.71 | 159.77 | 159.91 | 2,654,240 | -4.59(-2.79%) |
Mar 21, 2019 | 160.33 | 164.82 | 158.53 | 164.50 | 3,433,866 | +3.60(+2.24%) |
Mar 20, 2019 | 158.77 | 161.54 | 155.93 | 160.90 | 10,104,319 | -5.83(-3.49%) |
Mar 19, 2019 | 168.94 | 170.03 | 166.06 | 166.73 | 4,616,347 | -0.91(-0.54%) |
Mar 18, 2019 | 163.71 | 167.66 | 163.71 | 167.64 | 2,425,209 | +4.06(+2.48%) |
Mar 15, 2019 | 164.95 | 167.12 | 163.22 | 163.57 | 2,700,048 | -1.01(-0.61%) |
Mar 14, 2019 | 164.73 | 165.00 | 163.13 | 164.59 | 1,324,183 | -0.41(-0.25%) |
Mar 13, 2019 | 163.85 | 165.52 | 163.09 | 165.00 | 1,330,622 | +2.17(+1.33%) |
Mar 12, 2019 | 162.67 | 163.78 | 161.36 | 162.83 | 1,638,814 | +0.66(+0.41%) |
Mar 11, 2019 | 158.16 | 162.32 | 157.95 | 162.17 | 1,831,332 | +4.29(+2.72%) |
Mar 08, 2019 | 156.10 | 158.65 | 154.04 | 157.88 | 2,240,555 | -0.39(-0.25%) |
Mar 07, 2019 | 161.33 | 161.71 | 157.56 | 158.27 | 4,088,226 | -4.87(-2.99%) |
Mar 06, 2019 | 165.35 | 165.50 | 162.38 | 163.14 | 1,574,784 | -1.68(-1.02%) |
Mar 05, 2019 | 165.21 | 165.86 | 163.48 | 164.82 | 1,609,919 | -1.03(-0.62%) |
Mar 04, 2019 | 168.53 | 169.67 | 164.72 | 165.85 | 1,851,025 | -1.52(-0.91%) |