Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 156.98 | 159.17 | 156.98 | 158.68 | 2,158,018 | -0.20(-0.12%) |
May 30, 2019 | 157.50 | 159.63 | 157.32 | 158.88 | 1,432,952 | +1.52(+0.97%) |
May 29, 2019 | 154.72 | 157.57 | 154.72 | 157.36 | 2,443,239 | +2.69(+1.74%) |
May 28, 2019 | 154.83 | 157.71 | 154.44 | 154.67 | 3,096,761 | -0.55(-0.35%) |
May 24, 2019 | 155.00 | 155.49 | 153.25 | 155.21 | 969,316 | +0.93(+0.60%) |
May 23, 2019 | 152.80 | 154.86 | 152.73 | 154.29 | 1,440,390 | +0.81(+0.53%) |
May 22, 2019 | 153.81 | 154.56 | 152.83 | 153.48 | 936,696 | -0.62(-0.40%) |
May 21, 2019 | 153.94 | 155.10 | 153.53 | 154.10 | 1,357,684 | +0.67(+0.44%) |
May 20, 2019 | 151.92 | 153.78 | 151.87 | 153.43 | 1,513,983 | +1.58(+1.04%) |
May 17, 2019 | 150.48 | 152.59 | 150.48 | 151.85 | 1,481,579 | +0.88(+0.58%) |
May 16, 2019 | 150.85 | 151.69 | 149.93 | 150.97 | 1,284,851 | +0.79(+0.53%) |
May 15, 2019 | 150.24 | 151.73 | 149.71 | 150.18 | 1,205,375 | -1.21(-0.80%) |
May 14, 2019 | 150.72 | 152.69 | 150.41 | 151.39 | 1,913,517 | +0.82(+0.54%) |
May 13, 2019 | 149.50 | 151.67 | 149.33 | 150.57 | 2,083,104 | -0.53(-0.35%) |
May 10, 2019 | 148.59 | 151.17 | 148.16 | 151.10 | 1,855,939 | +2.42(+1.63%) |
May 09, 2019 | 146.01 | 149.60 | 145.80 | 148.68 | 1,893,064 | +1.48(+1.00%) |
May 08, 2019 | 147.41 | 148.51 | 146.34 | 147.20 | 1,875,770 | +0.09(+0.06%) |
May 07, 2019 | 146.27 | 149.46 | 146.27 | 147.11 | 3,048,446 | -0.03(-0.02%) |
May 06, 2019 | 141.24 | 147.39 | 141.24 | 147.14 | 1,958,805 | +3.50(+2.44%) |
May 03, 2019 | 142.86 | 143.96 | 142.32 | 143.64 | 2,267,227 | +0.92(+0.64%) |
May 02, 2019 | 144.47 | 144.47 | 142.53 | 142.72 | 3,031,522 | -2.06(-1.43%) |
May 01, 2019 | 144.30 | 145.64 | 141.65 | 144.79 | 3,124,759 | -2.97(-2.01%) |
Apr 30, 2019 | 146.88 | 147.83 | 146.27 | 147.76 | 2,213,694 | +1.13(+0.77%) |
Apr 29, 2019 | 147.52 | 148.31 | 145.86 | 146.63 | 3,071,705 | -1.22(-0.83%) |
Apr 26, 2019 | 146.80 | 148.65 | 146.80 | 147.85 | 2,007,887 | +0.83(+0.56%) |
Apr 25, 2019 | 144.96 | 147.21 | 144.69 | 147.03 | 1,465,101 | +1.49(+1.02%) |
Apr 24, 2019 | 144.00 | 145.58 | 143.92 | 145.54 | 1,861,499 | +1.17(+0.81%) |
Apr 23, 2019 | 144.38 | 144.91 | 143.35 | 144.37 | 1,699,304 | +0.01(+0.01%) |
Apr 22, 2019 | 144.88 | 145.37 | 144.00 | 144.36 | 1,814,223 | -1.31(-0.90%) |
Apr 18, 2019 | 146.79 | 147.96 | 145.31 | 145.66 | 2,447,748 | -0.46(-0.32%) |
Apr 17, 2019 | 143.65 | 146.31 | 143.65 | 146.13 | 2,720,984 | +2.48(+1.73%) |
Apr 16, 2019 | 143.95 | 144.23 | 142.96 | 143.65 | 1,551,934 | +0.43(+0.30%) |
Apr 15, 2019 | 142.84 | 144.08 | 142.53 | 143.22 | 1,391,419 | +0.40(+0.28%) |
Apr 12, 2019 | 142.19 | 143.38 | 141.95 | 142.82 | 1,850,128 | +1.97(+1.40%) |
Apr 11, 2019 | 141.05 | 141.65 | 140.45 | 140.86 | 1,309,954 | +0.40(+0.28%) |
Apr 10, 2019 | 141.04 | 141.36 | 139.89 | 140.46 | 1,933,378 | -0.58(-0.41%) |
Apr 09, 2019 | 141.63 | 142.46 | 139.91 | 141.04 | 1,985,114 | -1.35(-0.95%) |
Apr 08, 2019 | 140.44 | 142.53 | 139.87 | 142.38 | 1,973,839 | +1.90(+1.35%) |
Apr 05, 2019 | 140.16 | 140.91 | 139.58 | 140.49 | 2,019,510 | +0.60(+0.43%) |
Apr 04, 2019 | 138.60 | 140.07 | 138.60 | 139.88 | 1,538,307 | +0.76(+0.55%) |
Apr 03, 2019 | 138.98 | 140.91 | 138.61 | 139.12 | 2,139,696 | +0.31(+0.22%) |
Apr 02, 2019 | 137.90 | 139.16 | 137.19 | 138.82 | 1,784,239 | +1.25(+0.91%) |
Apr 01, 2019 | 136.83 | 137.76 | 136.07 | 137.56 | 1,630,731 | +1.63(+1.20%) |
Mar 29, 2019 | 135.28 | 136.21 | 134.55 | 135.93 | 1,798,187 | +1.50(+1.12%) |
Mar 28, 2019 | 134.40 | 134.67 | 133.02 | 134.43 | 1,885,858 | +0.15(+0.11%) |
Mar 27, 2019 | 135.23 | 135.46 | 133.80 | 134.28 | 1,616,669 | -1.30(-0.96%) |
Mar 26, 2019 | 136.23 | 136.76 | 135.20 | 135.58 | 2,240,361 | -0.02(-0.01%) |
Mar 25, 2019 | 134.69 | 136.12 | 134.56 | 135.59 | 1,855,442 | +0.70(+0.52%) |
Mar 22, 2019 | 133.93 | 135.82 | 133.31 | 134.89 | 3,504,964 | -0.83(-0.61%) |
Mar 21, 2019 | 135.83 | 136.73 | 134.65 | 135.73 | 2,227,425 | -0.38(-0.28%) |
Mar 20, 2019 | 139.08 | 139.25 | 135.93 | 136.11 | 2,784,802 | -3.25(-2.33%) |
Mar 19, 2019 | 140.36 | 141.10 | 138.76 | 139.36 | 2,199,222 | -0.96(-0.68%) |
Mar 18, 2019 | 140.89 | 141.54 | 140.01 | 140.32 | 2,121,082 | -0.21(-0.15%) |
Mar 15, 2019 | 138.72 | 141.15 | 138.29 | 140.53 | 3,590,684 | +1.41(+1.01%) |
Mar 14, 2019 | 140.00 | 140.15 | 137.83 | 139.11 | 2,932,176 | -1.04(-0.74%) |
Mar 13, 2019 | 141.15 | 141.91 | 138.85 | 140.15 | 2,614,201 | -0.56(-0.40%) |
Mar 12, 2019 | 141.46 | 141.67 | 140.50 | 140.72 | 2,448,996 | -0.37(-0.26%) |
Mar 11, 2019 | 141.67 | 142.67 | 140.91 | 141.09 | 2,091,588 | -0.59(-0.42%) |
Mar 08, 2019 | 141.54 | 142.05 | 140.78 | 141.68 | 2,219,161 | -0.79(-0.56%) |
Mar 07, 2019 | 143.04 | 143.53 | 141.56 | 142.47 | 3,162,880 | -0.83(-0.58%) |
Mar 06, 2019 | 144.88 | 145.25 | 143.06 | 143.30 | 2,237,413 | -1.43(-0.99%) |
Mar 05, 2019 | 148.86 | 149.51 | 144.18 | 144.73 | 2,449,053 | -3.54(-2.39%) |
Mar 04, 2019 | 150.83 | 151.04 | 147.26 | 148.28 | 2,866,547 | -1.88(-1.25%) |