Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 136.86 | 137.47 | 136.04 | 136.55 | 27,144,038 | -1.94(-1.40%) |
May 30, 2019 | 139.25 | 140.03 | 137.65 | 138.49 | 18,926,956 | -0.50(-0.36%) |
May 29, 2019 | 139.34 | 139.42 | 137.95 | 138.99 | 23,712,310 | -1.05(-0.75%) |
May 28, 2019 | 141.37 | 141.97 | 140.03 | 140.04 | 14,990,892 | -1.12(-0.80%) |
May 24, 2019 | 140.77 | 141.44 | 140.23 | 141.16 | 17,010,890 | +1.31(+0.94%) |
May 23, 2019 | 141.42 | 141.42 | 139.09 | 139.85 | 28,167,554 | -2.94(-2.06%) |
May 22, 2019 | 143.44 | 143.79 | 142.30 | 142.79 | 14,871,577 | -1.21(-0.84%) |
May 21, 2019 | 142.89 | 144.21 | 142.84 | 144.00 | 12,447,506 | +1.91(+1.34%) |
May 20, 2019 | 142.23 | 143.06 | 141.75 | 142.09 | 19,955,790 | -0.99(-0.69%) |
May 17, 2019 | 144.00 | 145.36 | 142.91 | 143.08 | 23,002,782 | -2.02(-1.39%) |
May 16, 2019 | 144.65 | 146.21 | 144.58 | 145.11 | 14,708,215 | +0.90(+0.62%) |
May 15, 2019 | 142.67 | 144.55 | 142.36 | 144.21 | 19,660,958 | +0.47(+0.33%) |
May 14, 2019 | 142.26 | 144.33 | 142.02 | 143.74 | 16,576,681 | +1.79(+1.26%) |
May 13, 2019 | 143.88 | 144.19 | 141.51 | 141.95 | 28,767,642 | -4.67(-3.19%) |
May 10, 2019 | 145.66 | 146.82 | 143.86 | 146.62 | 28,354,616 | +0.40(+0.27%) |
May 09, 2019 | 145.59 | 146.65 | 143.93 | 146.22 | 26,974,116 | -0.53(-0.36%) |
May 08, 2019 | 147.22 | 148.00 | 146.65 | 146.75 | 17,209,548 | -0.72(-0.49%) |
May 07, 2019 | 149.14 | 149.66 | 146.28 | 147.47 | 27,166,346 | -2.98(-1.98%) |
May 06, 2019 | 148.08 | 150.83 | 147.92 | 150.45 | 22,705,958 | +0.17(+0.11%) |
May 03, 2019 | 148.20 | 150.39 | 148.09 | 150.28 | 21,554,746 | +2.82(+1.91%) |
May 02, 2019 | 146.64 | 148.05 | 145.74 | 147.47 | 24,257,202 | +0.68(+0.47%) |
May 01, 2019 | 148.54 | 148.60 | 146.71 | 146.78 | 18,942,194 | -1.41(-0.95%) |
Apr 30, 2019 | 148.99 | 149.03 | 146.94 | 148.19 | 25,770,290 | -0.69(-0.46%) |
Apr 29, 2019 | 148.49 | 149.42 | 148.37 | 148.88 | 14,625,311 | +0.71(+0.48%) |
Apr 26, 2019 | 146.94 | 148.37 | 146.41 | 148.17 | 18,158,550 | +1.42(+0.97%) |
Apr 25, 2019 | 147.29 | 147.42 | 145.55 | 146.74 | 20,685,842 | -1.23(-0.83%) |
Apr 24, 2019 | 147.56 | 148.56 | 147.32 | 147.97 | 19,277,224 | +0.46(+0.31%) |
Apr 23, 2019 | 145.45 | 147.96 | 145.44 | 147.51 | 24,987,274 | +2.19(+1.51%) |
Apr 22, 2019 | 145.40 | 145.86 | 144.66 | 145.32 | 16,649,395 | -0.38(-0.26%) |
Apr 18, 2019 | 146.15 | 146.30 | 144.79 | 145.71 | 24,863,458 | -0.43(-0.29%) |
Apr 17, 2019 | 148.00 | 148.02 | 145.29 | 146.13 | 18,269,092 | -1.35(-0.91%) |
Apr 16, 2019 | 147.64 | 147.82 | 146.96 | 147.48 | 17,919,472 | +0.35(+0.24%) |
Apr 15, 2019 | 147.87 | 148.01 | 146.51 | 147.14 | 11,710,482 | -0.48(-0.32%) |
Apr 12, 2019 | 147.96 | 148.06 | 147.08 | 147.62 | 15,083,024 | +0.53(+0.36%) |
Apr 11, 2019 | 147.47 | 147.62 | 146.80 | 147.08 | 13,048,605 | -0.19(-0.13%) |
Apr 10, 2019 | 145.56 | 147.31 | 145.41 | 147.27 | 20,220,896 | +1.97(+1.36%) |
Apr 09, 2019 | 146.47 | 146.70 | 145.02 | 145.29 | 19,794,610 | -1.80(-1.22%) |
Apr 08, 2019 | 146.84 | 147.45 | 146.11 | 147.09 | 15,166,909 | -0.24(-0.17%) |
Apr 05, 2019 | 146.32 | 147.42 | 146.22 | 147.33 | 22,836,678 | +1.37(+0.94%) |
Apr 04, 2019 | 145.37 | 146.05 | 144.96 | 145.97 | 16,989,944 | +0.71(+0.49%) |
Apr 03, 2019 | 145.80 | 146.18 | 144.85 | 145.25 | 20,880,934 | +0.75(+0.52%) |
Apr 02, 2019 | 144.98 | 144.99 | 143.71 | 144.51 | 19,493,910 | -0.38(-0.26%) |
Apr 01, 2019 | 144.44 | 145.03 | 143.91 | 144.88 | 21,432,028 | +1.56(+1.09%) |
Mar 29, 2019 | 143.87 | 144.14 | 142.39 | 143.32 | 30,228,538 | +0.27(+0.19%) |
Mar 28, 2019 | 142.10 | 143.17 | 141.29 | 143.05 | 20,794,392 | +1.43(+1.01%) |
Mar 27, 2019 | 142.03 | 142.49 | 139.94 | 141.61 | 25,074,778 | -0.55(-0.39%) |
Mar 26, 2019 | 141.80 | 143.06 | 141.16 | 142.17 | 22,760,716 | +1.48(+1.05%) |
Mar 25, 2019 | 139.94 | 141.66 | 138.93 | 140.69 | 28,246,438 | +0.62(+0.44%) |
Mar 22, 2019 | 144.36 | 144.68 | 140.02 | 140.07 | 43,435,716 | -5.29(-3.64%) |
Mar 21, 2019 | 142.98 | 146.10 | 142.98 | 145.36 | 34,008,732 | +1.88(+1.31%) |
Mar 20, 2019 | 144.68 | 145.50 | 142.68 | 143.48 | 31,460,248 | -1.20(-0.83%) |
Mar 19, 2019 | 146.10 | 146.15 | 144.32 | 144.68 | 19,951,870 | -0.74(-0.51%) |
Mar 18, 2019 | 144.78 | 146.07 | 144.23 | 145.42 | 26,246,438 | +0.92(+0.64%) |
Mar 15, 2019 | 144.28 | 145.53 | 144.09 | 144.50 | 23,590,418 | +0.38(+0.27%) |
Mar 14, 2019 | 144.63 | 144.74 | 143.97 | 144.11 | 15,224,755 | -0.59(-0.41%) |
Mar 13, 2019 | 144.65 | 145.40 | 144.49 | 144.70 | 25,811,996 | +0.57(+0.39%) |
Mar 12, 2019 | 144.16 | 144.70 | 143.60 | 144.13 | 20,303,740 | +0.08(+0.05%) |
Mar 11, 2019 | 142.02 | 144.08 | 141.82 | 144.06 | 22,333,268 | +2.47(+1.75%) |
Mar 08, 2019 | 140.84 | 141.69 | 140.62 | 141.58 | 21,920,674 | -0.04(-0.03%) |
Mar 07, 2019 | 142.87 | 142.98 | 141.33 | 141.62 | 28,708,594 | -1.25(-0.88%) |
Mar 06, 2019 | 145.67 | 145.73 | 142.74 | 142.87 | 31,681,472 | -2.86(-1.96%) |
Mar 05, 2019 | 146.53 | 146.54 | 145.62 | 145.73 | 17,974,520 | -0.68(-0.47%) |
Mar 04, 2019 | 148.03 | 148.24 | 145.27 | 146.41 | 24,938,636 | -1.34(-0.90%) |