Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 163.15 | 164.18 | 162.03 | 163.94 | 1,859,388 | +4.19(+2.62%) |
May 30, 2019 | 159.66 | 161.24 | 158.69 | 159.76 | 1,743,498 | -0.70(-0.43%) |
May 29, 2019 | 159.94 | 162.36 | 159.38 | 160.45 | 1,907,875 | +2.14(+1.35%) |
May 28, 2019 | 155.24 | 158.45 | 154.03 | 158.31 | 989,977 | +2.74(+1.76%) |
May 24, 2019 | 154.45 | 156.31 | 153.94 | 155.57 | 1,062,900 | -0.56(-0.36%) |
May 23, 2019 | 155.06 | 157.85 | 155.01 | 156.13 | 2,054,102 | +3.91(+2.57%) |
May 22, 2019 | 152.54 | 152.87 | 151.24 | 152.22 | 1,082,437 | +0.84(+0.55%) |
May 21, 2019 | 152.13 | 152.41 | 150.92 | 151.38 | 838,361 | -2.79(-1.81%) |
May 20, 2019 | 153.99 | 154.96 | 152.54 | 154.17 | 1,639,085 | +2.19(+1.44%) |
May 17, 2019 | 152.82 | 152.82 | 149.19 | 151.99 | 1,491,195 | +1.86(+1.24%) |
May 16, 2019 | 152.03 | 152.17 | 148.50 | 150.13 | 1,288,671 | -2.65(-1.74%) |
May 15, 2019 | 156.59 | 156.92 | 152.08 | 152.78 | 1,573,412 | -1.86(-1.20%) |
May 14, 2019 | 156.17 | 156.36 | 152.73 | 154.64 | 1,459,192 | -2.75(-1.74%) |
May 13, 2019 | 155.80 | 158.41 | 154.69 | 157.38 | 2,420,381 | +7.49(+5.00%) |
May 10, 2019 | 152.45 | 155.99 | 148.98 | 149.89 | 2,097,256 | -1.26(-0.83%) |
May 09, 2019 | 152.87 | 154.87 | 150.64 | 151.15 | 2,125,281 | +0.93(+0.62%) |
May 08, 2019 | 150.31 | 151.06 | 148.36 | 150.22 | 1,550,059 | +0.51(+0.34%) |
May 07, 2019 | 147.61 | 151.99 | 147.06 | 149.71 | 1,865,834 | +4.70(+3.24%) |
May 06, 2019 | 148.54 | 148.82 | 144.54 | 145.01 | 1,210,536 | +1.26(+0.87%) |
May 03, 2019 | 145.01 | 145.29 | 143.49 | 143.75 | 769,919 | -2.84(-1.94%) |
May 02, 2019 | 146.17 | 148.26 | 145.10 | 146.59 | 1,267,105 | +0.74(+0.51%) |
May 01, 2019 | 143.05 | 145.94 | 142.91 | 145.85 | 1,365,574 | +1.95(+1.36%) |
Apr 30, 2019 | 144.31 | 145.80 | 143.47 | 143.89 | 707,034 | +0.00(+0.00%) |
Apr 29, 2019 | 144.17 | 144.31 | 143.29 | 143.89 | 504,259 | -0.37(-0.26%) |
Apr 26, 2019 | 145.61 | 146.49 | 144.22 | 144.26 | 552,429 | -1.30(-0.90%) |
Apr 25, 2019 | 145.52 | 146.92 | 144.87 | 145.57 | 725,319 | +0.28(+0.19%) |
Apr 24, 2019 | 144.82 | 145.52 | 144.45 | 145.29 | 450,278 | +0.60(+0.42%) |
Apr 23, 2019 | 146.87 | 147.19 | 144.45 | 144.68 | 888,147 | -2.56(-1.74%) |
Apr 22, 2019 | 148.50 | 148.54 | 147.15 | 147.24 | 523,746 | -0.33(-0.22%) |
Apr 18, 2019 | 147.47 | 148.95 | 147.24 | 147.57 | 753,475 | -0.42(-0.28%) |
Apr 17, 2019 | 146.08 | 148.54 | 146.08 | 147.99 | 748,750 | +0.70(+0.47%) |
Apr 16, 2019 | 146.50 | 147.94 | 146.40 | 147.29 | 518,996 | +0.00(+0.00%) |
Apr 15, 2019 | 147.15 | 148.31 | 147.06 | 147.29 | 540,354 | +0.05(+0.03%) |
Apr 12, 2019 | 147.43 | 148.12 | 146.89 | 147.24 | 831,396 | -1.91(-1.28%) |
Apr 11, 2019 | 148.59 | 149.84 | 148.59 | 149.15 | 755,620 | +0.14(+0.09%) |
Apr 10, 2019 | 149.57 | 150.08 | 148.96 | 149.01 | 588,262 | -1.07(-0.71%) |
Apr 09, 2019 | 149.71 | 150.64 | 149.24 | 150.08 | 861,077 | +1.63(+1.10%) |
Apr 08, 2019 | 149.29 | 149.99 | 148.40 | 148.45 | 798,954 | -0.37(-0.25%) |
Apr 05, 2019 | 149.34 | 149.66 | 148.68 | 148.82 | 763,385 | -1.21(-0.81%) |
Apr 04, 2019 | 150.50 | 151.34 | 149.80 | 150.03 | 773,990 | -0.65(-0.43%) |
Apr 03, 2019 | 149.85 | 151.57 | 149.43 | 150.68 | 1,035,268 | -0.56(-0.37%) |
Apr 02, 2019 | 151.24 | 152.22 | 151.06 | 151.24 | 603,084 | +0.00(+0.00%) |
Apr 01, 2019 | 152.64 | 152.96 | 151.06 | 151.24 | 1,103,444 | -3.63(-2.34%) |
Mar 29, 2019 | 155.10 | 156.55 | 154.69 | 154.87 | 1,081,193 | -1.67(-1.07%) |
Mar 28, 2019 | 157.38 | 158.87 | 156.41 | 156.55 | 1,448,317 | -1.44(-0.91%) |
Mar 27, 2019 | 156.45 | 159.99 | 155.80 | 157.99 | 1,865,622 | +1.02(+0.65%) |
Mar 26, 2019 | 156.55 | 158.22 | 155.24 | 156.96 | 1,570,562 | -1.77(-1.11%) |
Mar 25, 2019 | 158.97 | 160.36 | 157.48 | 158.73 | 2,428,516 | +0.28(+0.18%) |
Mar 22, 2019 | 154.31 | 158.59 | 153.62 | 158.45 | 2,494,704 | +5.91(+3.87%) |
Mar 21, 2019 | 157.15 | 157.15 | 152.13 | 152.54 | 1,542,390 | -3.77(-2.41%) |
Mar 20, 2019 | 155.48 | 157.38 | 153.89 | 156.31 | 1,670,735 | +1.35(+0.87%) |
Mar 19, 2019 | 153.94 | 156.17 | 152.92 | 154.96 | 1,284,585 | -0.09(-0.06%) |
Mar 18, 2019 | 156.03 | 156.26 | 154.73 | 155.06 | 665,360 | -1.11(-0.71%) |
Mar 15, 2019 | 157.00 | 157.33 | 155.24 | 156.17 | 1,076,058 | -1.53(-0.97%) |
Mar 14, 2019 | 157.51 | 158.26 | 156.98 | 157.70 | 672,267 | +0.23(+0.15%) |
Mar 13, 2019 | 158.44 | 158.68 | 156.26 | 157.47 | 1,350,839 | -2.13(-1.34%) |
Mar 12, 2019 | 160.02 | 160.30 | 158.86 | 159.60 | 1,064,885 | -1.02(-0.64%) |
Mar 11, 2019 | 164.57 | 164.61 | 160.53 | 160.62 | 1,186,869 | -4.83(-2.92%) |
Mar 08, 2019 | 167.35 | 167.95 | 165.31 | 165.45 | 1,415,073 | +0.74(+0.45%) |
Mar 07, 2019 | 162.71 | 165.91 | 162.57 | 164.71 | 2,236,177 | +2.60(+1.60%) |
Mar 06, 2019 | 159.93 | 162.43 | 159.93 | 162.11 | 1,081,960 | +2.09(+1.30%) |
Mar 05, 2019 | 159.46 | 160.76 | 159.19 | 160.02 | 946,503 | +0.42(+0.26%) |
Mar 04, 2019 | 157.05 | 162.48 | 156.82 | 159.60 | 1,681,053 | +1.25(+0.79%) |