Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 155.09 | 156.26 | 154.75 | 155.49 | 5,269,668 | -1.38(-0.88%) |
May 30, 2019 | 156.91 | 157.58 | 156.08 | 156.87 | 4,928,339 | +0.03(+0.02%) |
May 29, 2019 | 157.39 | 157.58 | 155.64 | 156.84 | 6,698,363 | -0.94(-0.60%) |
May 28, 2019 | 157.49 | 159.77 | 157.42 | 157.79 | 10,585,647 | +1.03(+0.66%) |
May 24, 2019 | 156.86 | 157.50 | 155.87 | 156.75 | 4,197,473 | +1.09(+0.70%) |
May 23, 2019 | 157.58 | 158.31 | 155.00 | 155.67 | 6,121,043 | -2.63(-1.66%) |
May 22, 2019 | 157.68 | 159.64 | 157.54 | 158.30 | 5,618,631 | +0.37(+0.23%) |
May 21, 2019 | 158.62 | 158.89 | 157.28 | 157.93 | 9,437,078 | +0.38(+0.24%) |
May 20, 2019 | 157.44 | 158.78 | 156.46 | 157.56 | 4,925,051 | -0.60(-0.38%) |
May 17, 2019 | 157.38 | 159.22 | 157.29 | 158.15 | 4,754,425 | -0.75(-0.47%) |
May 16, 2019 | 157.54 | 159.61 | 156.97 | 158.91 | 10,110,659 | +2.25(+1.43%) |
May 15, 2019 | 153.32 | 157.01 | 153.11 | 156.66 | 7,841,260 | +2.48(+1.61%) |
May 14, 2019 | 152.15 | 155.44 | 151.99 | 154.18 | 10,137,384 | +2.77(+1.83%) |
May 13, 2019 | 151.27 | 152.74 | 150.53 | 151.41 | 10,110,393 | -3.25(-2.10%) |
May 10, 2019 | 152.88 | 155.32 | 151.35 | 154.66 | 5,395,611 | +0.87(+0.56%) |
May 09, 2019 | 152.88 | 153.83 | 151.25 | 153.79 | 7,080,390 | -0.91(-0.59%) |
May 08, 2019 | 153.75 | 155.61 | 153.51 | 154.71 | 5,658,657 | +0.53(+0.34%) |
May 07, 2019 | 154.89 | 155.69 | 152.70 | 154.18 | 6,664,448 | -1.99(-1.28%) |
May 06, 2019 | 152.25 | 156.52 | 152.24 | 156.17 | 10,850,538 | +0.23(+0.15%) |
May 03, 2019 | 156.19 | 156.61 | 155.11 | 155.94 | 4,486,782 | +0.89(+0.57%) |
May 02, 2019 | 156.00 | 156.94 | 154.39 | 155.05 | 6,291,674 | -1.61(-1.03%) |
May 01, 2019 | 159.31 | 159.50 | 156.62 | 156.66 | 5,452,476 | -1.58(-1.00%) |
Apr 30, 2019 | 158.77 | 159.46 | 157.75 | 158.24 | 6,684,124 | +0.27(+0.17%) |
Apr 29, 2019 | 157.06 | 158.31 | 156.96 | 157.97 | 10,394,945 | +1.17(+0.75%) |
Apr 26, 2019 | 155.19 | 156.89 | 154.36 | 156.79 | 7,819,812 | +1.84(+1.19%) |
Apr 25, 2019 | 154.47 | 155.51 | 152.58 | 154.96 | 9,209,225 | -0.45(-0.29%) |
Apr 24, 2019 | 155.66 | 155.93 | 154.60 | 155.41 | 7,662,414 | -0.16(-0.11%) |
Apr 23, 2019 | 154.94 | 155.78 | 153.85 | 155.57 | 6,776,522 | +1.21(+0.79%) |
Apr 22, 2019 | 153.20 | 154.44 | 153.08 | 154.36 | 4,782,934 | +0.23(+0.15%) |
Apr 18, 2019 | 154.87 | 155.04 | 153.01 | 154.13 | 8,166,987 | -0.27(-0.17%) |
Apr 17, 2019 | 154.81 | 155.00 | 154.27 | 154.40 | 4,789,839 | +0.20(+0.13%) |
Apr 16, 2019 | 154.97 | 155.03 | 153.54 | 154.19 | 6,257,212 | -0.20(-0.13%) |
Apr 15, 2019 | 153.81 | 154.44 | 153.19 | 154.40 | 8,461,725 | +0.77(+0.50%) |
Apr 12, 2019 | 152.73 | 153.63 | 151.91 | 153.63 | 7,008,974 | +1.71(+1.13%) |
Apr 11, 2019 | 153.12 | 153.30 | 151.51 | 151.91 | 5,997,500 | -0.67(-0.44%) |
Apr 10, 2019 | 152.04 | 152.80 | 151.59 | 152.59 | 4,070,526 | +1.03(+0.68%) |
Apr 09, 2019 | 150.66 | 152.04 | 150.58 | 151.56 | 6,613,548 | -0.25(-0.16%) |
Apr 08, 2019 | 151.62 | 151.91 | 150.43 | 151.81 | 5,824,236 | +0.10(+0.06%) |
Apr 05, 2019 | 152.05 | 152.66 | 151.31 | 151.71 | 4,342,238 | +0.01(+0.01%) |
Apr 04, 2019 | 152.56 | 152.71 | 150.63 | 151.70 | 5,299,823 | -0.79(-0.52%) |
Apr 03, 2019 | 152.58 | 153.12 | 151.91 | 152.49 | 8,532,210 | +0.65(+0.43%) |
Apr 02, 2019 | 151.72 | 152.19 | 150.85 | 151.84 | 6,458,341 | +0.50(+0.33%) |
Apr 01, 2019 | 151.60 | 151.79 | 150.65 | 151.34 | 6,671,441 | +1.03(+0.68%) |
Mar 29, 2019 | 149.87 | 150.40 | 149.09 | 150.31 | 12,640,677 | +1.46(+0.98%) |
Mar 28, 2019 | 149.09 | 149.24 | 147.82 | 148.84 | 17,562,392 | +0.43(+0.29%) |
Mar 27, 2019 | 149.62 | 149.99 | 147.58 | 148.41 | 12,733,326 | -1.04(-0.70%) |
Mar 26, 2019 | 147.98 | 149.74 | 147.98 | 149.45 | 16,204,522 | +2.18(+1.48%) |
Mar 25, 2019 | 146.62 | 148.26 | 145.83 | 147.27 | 7,864,194 | -0.04(-0.03%) |
Mar 22, 2019 | 149.15 | 149.82 | 147.09 | 147.31 | 8,437,890 | -2.63(-1.75%) |
Mar 21, 2019 | 147.55 | 150.78 | 147.54 | 149.93 | 7,302,223 | +1.97(+1.33%) |
Mar 20, 2019 | 148.53 | 149.04 | 146.96 | 147.96 | 6,640,242 | -0.81(-0.54%) |
Mar 19, 2019 | 150.08 | 150.08 | 148.34 | 148.77 | 9,597,517 | -0.36(-0.24%) |
Mar 18, 2019 | 150.05 | 150.52 | 148.60 | 149.12 | 10,068,493 | -0.48(-0.32%) |
Mar 15, 2019 | 147.93 | 150.91 | 147.58 | 149.60 | 20,951,064 | +1.21(+0.82%) |
Mar 14, 2019 | 146.81 | 148.86 | 146.56 | 148.39 | 9,731,115 | +1.66(+1.13%) |
Mar 13, 2019 | 146.56 | 148.24 | 146.31 | 146.73 | 8,632,792 | +0.71(+0.49%) |
Mar 12, 2019 | 145.31 | 147.37 | 145.19 | 146.02 | 9,835,783 | +1.02(+0.70%) |
Mar 11, 2019 | 142.53 | 145.28 | 142.44 | 145.00 | 9,727,152 | +3.19(+2.25%) |
Mar 08, 2019 | 139.96 | 141.93 | 139.06 | 141.80 | 5,370,256 | +0.43(+0.31%) |
Mar 07, 2019 | 141.71 | 142.24 | 140.54 | 141.37 | 9,102,653 | -0.88(-0.62%) |
Mar 06, 2019 | 142.43 | 142.93 | 141.87 | 142.24 | 8,505,706 | -0.13(-0.09%) |
Mar 05, 2019 | 142.43 | 143.67 | 142.26 | 142.38 | 10,057,434 | -0.01(-0.01%) |
Mar 04, 2019 | 144.42 | 144.53 | 141.42 | 142.39 | 7,251,507 | -1.45(-1.01%) |