Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 130.61 | 131.35 | 130.44 | 130.54 | 4,309,897 | -0.68(-0.52%) |
May 30, 2019 | 131.89 | 132.60 | 130.75 | 131.22 | 3,030,544 | -0.67(-0.51%) |
May 29, 2019 | 133.21 | 133.85 | 131.16 | 131.89 | 4,490,013 | -1.59(-1.19%) |
May 28, 2019 | 136.30 | 136.46 | 133.48 | 133.48 | 5,821,040 | -2.24(-1.65%) |
May 24, 2019 | 135.93 | 136.81 | 135.09 | 135.72 | 2,848,504 | +0.18(+0.13%) |
May 23, 2019 | 136.94 | 137.53 | 134.50 | 135.54 | 4,687,131 | -1.99(-1.44%) |
May 22, 2019 | 135.66 | 138.35 | 134.87 | 137.53 | 5,558,801 | +1.98(+1.46%) |
May 21, 2019 | 135.32 | 135.65 | 134.65 | 135.55 | 5,120,224 | +0.85(+0.63%) |
May 20, 2019 | 136.09 | 136.09 | 134.18 | 134.70 | 5,399,400 | -2.30(-1.68%) |
May 17, 2019 | 137.74 | 137.95 | 136.47 | 137.00 | 5,671,207 | -2.20(-1.58%) |
May 16, 2019 | 141.30 | 141.30 | 138.84 | 139.21 | 4,984,843 | -1.87(-1.33%) |
May 15, 2019 | 141.00 | 142.32 | 140.70 | 141.08 | 3,720,518 | -0.88(-0.62%) |
May 14, 2019 | 141.62 | 143.39 | 141.39 | 141.96 | 4,954,120 | +0.92(+0.66%) |
May 13, 2019 | 140.92 | 141.45 | 140.00 | 141.04 | 7,302,529 | -1.45(-1.02%) |
May 10, 2019 | 141.81 | 142.87 | 140.18 | 142.49 | 6,186,244 | +0.47(+0.33%) |
May 09, 2019 | 143.65 | 143.74 | 141.13 | 142.02 | 6,292,244 | -2.68(-1.85%) |
May 08, 2019 | 144.67 | 146.26 | 144.63 | 144.70 | 3,690,811 | -0.43(-0.30%) |
May 07, 2019 | 147.31 | 147.38 | 144.07 | 145.13 | 6,683,242 | -3.18(-2.14%) |
May 06, 2019 | 147.50 | 148.36 | 145.95 | 148.31 | 8,043,669 | -1.77(-1.18%) |
May 03, 2019 | 150.55 | 151.26 | 149.16 | 150.07 | 5,859,671 | +0.38(+0.25%) |
May 02, 2019 | 149.49 | 151.11 | 148.58 | 149.69 | 6,979,355 | -1.07(-0.71%) |
May 01, 2019 | 153.53 | 153.71 | 150.64 | 150.76 | 4,711,181 | -2.79(-1.82%) |
Apr 30, 2019 | 154.64 | 154.64 | 151.15 | 153.55 | 5,604,455 | -0.57(-0.37%) |
Apr 29, 2019 | 155.18 | 155.72 | 153.74 | 154.11 | 4,693,737 | -1.18(-0.76%) |
Apr 26, 2019 | 154.37 | 155.77 | 153.43 | 155.30 | 5,543,096 | +0.77(+0.50%) |
Apr 25, 2019 | 160.05 | 161.20 | 153.62 | 154.53 | 18,073,642 | -22.98(-12.94%) |
Apr 24, 2019 | 177.44 | 178.05 | 176.71 | 177.51 | 2,524,406 | -0.34(-0.19%) |
Apr 23, 2019 | 176.64 | 177.89 | 175.97 | 177.85 | 1,927,600 | +0.78(+0.44%) |
Apr 22, 2019 | 176.06 | 177.76 | 176.04 | 177.07 | 1,732,190 | -0.28(-0.16%) |
Apr 18, 2019 | 176.62 | 177.98 | 176.32 | 177.34 | 2,197,022 | +1.00(+0.57%) |
Apr 17, 2019 | 176.33 | 177.71 | 175.96 | 176.34 | 2,440,797 | +0.60(+0.34%) |
Apr 16, 2019 | 175.49 | 176.36 | 174.59 | 175.74 | 1,912,589 | +0.87(+0.50%) |
Apr 15, 2019 | 175.69 | 176.11 | 174.12 | 174.87 | 1,830,723 | -1.29(-0.73%) |
Apr 12, 2019 | 174.28 | 176.22 | 173.67 | 176.16 | 2,372,650 | +3.15(+1.82%) |
Apr 11, 2019 | 171.53 | 173.16 | 171.32 | 173.01 | 1,457,911 | +1.15(+0.67%) |
Apr 10, 2019 | 172.11 | 172.34 | 170.73 | 171.86 | 1,664,434 | +0.12(+0.07%) |
Apr 09, 2019 | 173.73 | 173.85 | 171.62 | 171.74 | 1,871,621 | -2.48(-1.42%) |
Apr 08, 2019 | 173.97 | 174.26 | 172.96 | 174.22 | 1,394,712 | -0.32(-0.18%) |
Apr 05, 2019 | 174.91 | 175.41 | 174.04 | 174.53 | 1,716,789 | +0.31(+0.18%) |
Apr 04, 2019 | 172.99 | 174.42 | 172.03 | 174.22 | 1,926,514 | +1.54(+0.89%) |
Apr 03, 2019 | 172.54 | 173.33 | 172.13 | 172.69 | 1,937,159 | +0.81(+0.47%) |
Apr 02, 2019 | 171.96 | 172.34 | 170.96 | 171.88 | 1,744,551 | +0.15(+0.09%) |
Apr 01, 2019 | 170.06 | 172.09 | 169.54 | 171.72 | 3,194,691 | +3.37(+2.00%) |
Mar 29, 2019 | 169.57 | 169.74 | 167.07 | 168.35 | 3,527,750 | -0.61(-0.36%) |
Mar 28, 2019 | 168.53 | 169.13 | 167.43 | 168.96 | 2,061,863 | +1.11(+0.66%) |
Mar 27, 2019 | 168.04 | 168.48 | 166.20 | 167.85 | 2,473,322 | -0.06(-0.04%) |
Mar 26, 2019 | 166.10 | 168.24 | 165.91 | 167.91 | 2,339,545 | +3.27(+1.98%) |
Mar 25, 2019 | 164.85 | 166.48 | 163.87 | 164.65 | 2,493,910 | -1.18(-0.71%) |
Mar 22, 2019 | 168.76 | 168.93 | 165.67 | 165.82 | 3,352,121 | -4.01(-2.36%) |
Mar 21, 2019 | 167.56 | 170.28 | 166.88 | 169.83 | 2,823,962 | +1.06(+0.63%) |
Mar 20, 2019 | 169.34 | 170.56 | 167.95 | 168.77 | 2,140,923 | -0.58(-0.34%) |
Mar 19, 2019 | 169.42 | 170.59 | 168.78 | 169.35 | 2,902,371 | +0.43(+0.25%) |
Mar 18, 2019 | 168.57 | 169.01 | 166.59 | 168.93 | 2,275,339 | +0.33(+0.20%) |
Mar 15, 2019 | 168.85 | 169.06 | 167.55 | 168.59 | 5,423,994 | +0.57(+0.34%) |
Mar 14, 2019 | 167.47 | 168.08 | 166.69 | 168.03 | 2,213,382 | +0.58(+0.35%) |
Mar 13, 2019 | 167.58 | 167.96 | 166.61 | 167.44 | 2,513,677 | +0.70(+0.42%) |
Mar 12, 2019 | 168.40 | 168.84 | 166.40 | 166.75 | 2,610,473 | -1.05(-0.63%) |
Mar 11, 2019 | 163.57 | 167.85 | 163.39 | 167.80 | 2,943,794 | +5.03(+3.09%) |
Mar 08, 2019 | 160.73 | 163.00 | 160.43 | 162.77 | 2,128,276 | +0.84(+0.52%) |
Mar 07, 2019 | 164.12 | 164.12 | 160.83 | 161.93 | 4,121,775 | -2.38(-1.45%) |
Mar 06, 2019 | 165.88 | 165.93 | 164.28 | 164.31 | 2,252,836 | -0.84(-0.51%) |
Mar 05, 2019 | 166.57 | 167.92 | 165.16 | 165.16 | 3,386,411 | -2.45(-1.46%) |
Mar 04, 2019 | 169.33 | 170.13 | 166.70 | 167.60 | 2,455,969 | -0.51(-0.30%) |