Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 142.02 | 143.03 | 141.82 | 142.36 | 1,475,713 | -1.25(-0.87%) |
May 30, 2019 | 143.81 | 144.86 | 143.04 | 143.61 | 936,064 | -0.07(-0.05%) |
May 29, 2019 | 144.77 | 145.13 | 143.28 | 143.68 | 1,360,291 | -1.20(-0.82%) |
May 28, 2019 | 145.42 | 146.45 | 144.35 | 144.87 | 2,897,592 | -0.33(-0.23%) |
May 24, 2019 | 145.09 | 145.90 | 142.92 | 145.20 | 1,684,593 | +0.40(+0.27%) |
May 23, 2019 | 148.51 | 148.94 | 144.01 | 144.80 | 2,083,810 | -5.05(-3.37%) |
May 22, 2019 | 151.01 | 151.55 | 149.09 | 149.85 | 1,061,040 | -1.92(-1.27%) |
May 21, 2019 | 150.66 | 152.27 | 150.34 | 151.77 | 1,335,590 | +1.91(+1.28%) |
May 20, 2019 | 148.81 | 150.88 | 148.17 | 149.85 | 1,535,438 | +2.58(+1.75%) |
May 17, 2019 | 148.59 | 149.07 | 147.03 | 147.27 | 1,127,430 | -3.08(-2.05%) |
May 16, 2019 | 149.01 | 150.86 | 148.80 | 150.35 | 716,504 | +1.88(+1.27%) |
May 15, 2019 | 147.85 | 149.80 | 146.63 | 148.47 | 889,644 | -0.68(-0.46%) |
May 14, 2019 | 148.75 | 150.85 | 148.55 | 149.15 | 957,891 | +0.44(+0.30%) |
May 13, 2019 | 150.96 | 151.39 | 147.64 | 148.71 | 1,991,199 | -4.50(-2.94%) |
May 10, 2019 | 151.14 | 153.62 | 150.03 | 153.21 | 1,416,970 | +0.91(+0.60%) |
May 09, 2019 | 148.34 | 153.28 | 147.98 | 152.30 | 2,301,935 | +3.33(+2.23%) |
May 08, 2019 | 150.82 | 151.14 | 148.62 | 148.97 | 2,283,673 | -1.94(-1.28%) |
May 07, 2019 | 153.49 | 154.01 | 150.43 | 150.91 | 1,824,053 | -4.32(-2.78%) |
May 06, 2019 | 153.67 | 155.54 | 152.79 | 155.23 | 1,120,755 | -1.18(-0.75%) |
May 03, 2019 | 155.12 | 156.49 | 154.98 | 156.41 | 1,530,051 | +1.88(+1.21%) |
May 02, 2019 | 155.63 | 156.10 | 152.96 | 154.53 | 2,300,593 | -1.61(-1.03%) |
May 01, 2019 | 158.56 | 159.27 | 156.10 | 156.14 | 1,382,855 | -2.06(-1.30%) |
Apr 30, 2019 | 158.94 | 159.32 | 156.43 | 158.20 | 1,370,509 | -0.43(-0.27%) |
Apr 29, 2019 | 157.56 | 159.02 | 157.21 | 158.64 | 954,517 | +1.01(+0.64%) |
Apr 26, 2019 | 156.80 | 157.70 | 155.93 | 157.63 | 962,834 | +1.05(+0.67%) |
Apr 25, 2019 | 159.11 | 159.53 | 155.72 | 156.57 | 2,032,253 | -3.41(-2.13%) |
Apr 24, 2019 | 170.94 | 170.94 | 159.55 | 159.98 | 3,487,531 | -1.45(-0.90%) |
Apr 23, 2019 | 159.03 | 162.11 | 158.27 | 161.43 | 2,200,616 | +4.73(+3.02%) |
Apr 22, 2019 | 155.68 | 157.44 | 155.15 | 156.71 | 1,657,320 | +0.16(+0.10%) |
Apr 18, 2019 | 154.82 | 156.68 | 154.48 | 156.55 | 1,523,273 | +2.05(+1.33%) |
Apr 17, 2019 | 154.91 | 156.22 | 154.26 | 154.49 | 1,116,588 | +0.70(+0.46%) |
Apr 16, 2019 | 152.87 | 154.67 | 152.87 | 153.79 | 1,052,563 | +1.54(+1.01%) |
Apr 15, 2019 | 154.35 | 154.69 | 151.81 | 152.25 | 1,809,248 | -2.59(-1.68%) |
Apr 12, 2019 | 152.85 | 155.34 | 152.30 | 154.85 | 1,642,569 | +3.10(+2.04%) |
Apr 11, 2019 | 149.41 | 151.94 | 149.06 | 151.75 | 1,369,648 | +2.73(+1.83%) |
Apr 10, 2019 | 148.89 | 149.43 | 147.47 | 149.02 | 1,053,270 | +0.18(+0.12%) |
Apr 09, 2019 | 150.61 | 150.95 | 148.75 | 148.85 | 1,178,685 | -2.75(-1.82%) |
Apr 08, 2019 | 150.03 | 151.80 | 149.66 | 151.60 | 1,318,099 | +1.04(+0.69%) |
Apr 05, 2019 | 148.93 | 150.57 | 148.34 | 150.56 | 1,409,643 | +1.72(+1.15%) |
Apr 04, 2019 | 147.82 | 149.90 | 147.66 | 148.85 | 1,207,072 | +1.25(+0.85%) |
Apr 03, 2019 | 150.10 | 150.10 | 146.72 | 147.60 | 1,686,837 | -1.93(-1.29%) |
Apr 02, 2019 | 151.27 | 151.52 | 149.16 | 149.53 | 1,554,559 | -2.09(-1.38%) |
Apr 01, 2019 | 149.80 | 152.01 | 149.61 | 151.61 | 1,199,178 | +2.67(+1.79%) |
Mar 29, 2019 | 148.58 | 149.07 | 148.26 | 148.94 | 1,515,682 | +1.34(+0.91%) |
Mar 28, 2019 | 147.10 | 147.99 | 146.11 | 147.61 | 976,342 | +1.06(+0.72%) |
Mar 27, 2019 | 147.19 | 148.33 | 145.75 | 146.55 | 809,297 | -0.30(-0.20%) |
Mar 26, 2019 | 147.75 | 148.26 | 145.99 | 146.85 | 1,029,599 | +0.25(+0.17%) |
Mar 25, 2019 | 146.30 | 147.12 | 145.56 | 146.60 | 970,569 | +0.68(+0.46%) |
Mar 22, 2019 | 149.05 | 149.17 | 145.80 | 145.93 | 927,980 | -3.50(-2.34%) |
Mar 21, 2019 | 148.13 | 149.90 | 147.98 | 149.43 | 798,456 | +1.18(+0.80%) |
Mar 20, 2019 | 150.19 | 150.43 | 148.13 | 148.25 | 990,247 | -1.96(-1.31%) |
Mar 19, 2019 | 151.78 | 152.64 | 149.90 | 150.21 | 1,494,288 | -0.84(-0.55%) |
Mar 18, 2019 | 149.38 | 151.33 | 149.29 | 151.05 | 1,953,432 | +1.65(+1.11%) |
Mar 15, 2019 | 149.26 | 150.42 | 148.40 | 149.39 | 4,514,429 | +0.18(+0.12%) |
Mar 14, 2019 | 150.78 | 151.08 | 149.16 | 149.22 | 1,433,506 | -1.87(-1.24%) |
Mar 13, 2019 | 149.08 | 152.31 | 148.72 | 151.09 | 1,414,693 | +2.60(+1.75%) |
Mar 12, 2019 | 149.19 | 150.04 | 148.26 | 148.50 | 1,650,600 | -0.65(-0.44%) |
Mar 11, 2019 | 145.28 | 149.45 | 144.90 | 149.15 | 1,640,899 | +2.96(+2.03%) |
Mar 08, 2019 | 145.34 | 146.34 | 144.40 | 146.18 | 1,504,771 | -0.18(-0.12%) |
Mar 07, 2019 | 146.22 | 146.53 | 144.24 | 146.36 | 1,384,607 | -0.12(-0.08%) |
Mar 06, 2019 | 147.71 | 148.55 | 146.40 | 146.47 | 1,228,275 | -1.37(-0.93%) |
Mar 05, 2019 | 146.72 | 148.15 | 146.72 | 147.84 | 2,088,112 | +1.13(+0.77%) |
Mar 04, 2019 | 149.93 | 149.93 | 146.46 | 146.72 | 1,939,529 | -2.23(-1.49%) |