Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 147.62 | 148.96 | 147.54 | 148.14 | 2,102,463 | -1.03(-0.69%) |
May 30, 2019 | 148.45 | 149.43 | 148.39 | 149.16 | 2,164,866 | +0.97(+0.66%) |
May 29, 2019 | 147.60 | 148.88 | 146.67 | 148.19 | 2,803,961 | -0.80(-0.54%) |
May 28, 2019 | 150.44 | 151.12 | 148.70 | 148.99 | 4,300,769 | -1.28(-0.85%) |
May 24, 2019 | 151.24 | 151.34 | 150.15 | 150.27 | 2,220,148 | +0.22(+0.14%) |
May 23, 2019 | 150.53 | 150.81 | 149.06 | 150.06 | 3,012,901 | -1.85(-1.22%) |
May 22, 2019 | 152.05 | 152.96 | 151.63 | 151.90 | 2,509,445 | -0.26(-0.17%) |
May 21, 2019 | 152.39 | 153.03 | 151.68 | 152.16 | 2,827,052 | +0.88(+0.58%) |
May 20, 2019 | 151.98 | 152.49 | 150.74 | 151.28 | 2,297,983 | -1.19(-0.78%) |
May 17, 2019 | 151.87 | 153.61 | 151.49 | 152.48 | 2,335,389 | -0.75(-0.49%) |
May 16, 2019 | 152.40 | 154.36 | 152.32 | 153.23 | 3,380,336 | +1.26(+0.83%) |
May 15, 2019 | 149.83 | 152.53 | 149.41 | 151.97 | 2,083,592 | +1.09(+0.73%) |
May 14, 2019 | 149.77 | 151.88 | 149.65 | 150.87 | 2,481,392 | +1.20(+0.80%) |
May 13, 2019 | 151.16 | 151.54 | 148.31 | 149.67 | 4,129,697 | -4.32(-2.80%) |
May 10, 2019 | 152.31 | 154.41 | 150.75 | 153.99 | 2,610,580 | +1.11(+0.73%) |
May 09, 2019 | 151.82 | 152.97 | 150.89 | 152.87 | 3,298,887 | +0.03(+0.02%) |
May 08, 2019 | 152.13 | 153.81 | 152.07 | 152.85 | 3,231,887 | +0.46(+0.30%) |
May 07, 2019 | 153.14 | 154.11 | 151.51 | 152.39 | 5,220,614 | -2.48(-1.60%) |
May 06, 2019 | 152.96 | 155.65 | 152.76 | 154.87 | 3,345,997 | -0.83(-0.54%) |
May 03, 2019 | 153.94 | 155.79 | 153.78 | 155.70 | 4,601,785 | +1.94(+1.26%) |
May 02, 2019 | 152.89 | 153.91 | 152.13 | 153.76 | 4,928,248 | +0.39(+0.26%) |
May 01, 2019 | 155.90 | 156.42 | 153.27 | 153.37 | 4,193,313 | -2.41(-1.55%) |
Apr 30, 2019 | 155.22 | 156.12 | 154.75 | 155.78 | 4,070,113 | +0.97(+0.63%) |
Apr 29, 2019 | 154.23 | 155.32 | 154.11 | 154.81 | 3,280,450 | +0.27(+0.17%) |
Apr 26, 2019 | 152.67 | 154.58 | 152.52 | 154.54 | 3,012,945 | +1.64(+1.07%) |
Apr 25, 2019 | 153.15 | 153.38 | 151.28 | 152.90 | 3,723,080 | -0.78(-0.51%) |
Apr 24, 2019 | 154.11 | 154.42 | 153.47 | 153.68 | 4,263,473 | -0.47(-0.30%) |
Apr 23, 2019 | 150.95 | 154.32 | 150.74 | 154.15 | 4,646,981 | +3.20(+2.12%) |
Apr 22, 2019 | 150.95 | 152.00 | 150.28 | 150.94 | 3,638,830 | -0.74(-0.49%) |
Apr 18, 2019 | 150.30 | 152.40 | 148.84 | 151.68 | 7,107,483 | +5.54(+3.79%) |
Apr 17, 2019 | 146.52 | 147.72 | 145.94 | 146.14 | 3,578,804 | +0.03(+0.02%) |
Apr 16, 2019 | 145.87 | 146.17 | 145.46 | 146.12 | 3,351,951 | +0.77(+0.53%) |
Apr 15, 2019 | 146.02 | 146.13 | 145.16 | 145.35 | 2,667,087 | -0.42(-0.29%) |
Apr 12, 2019 | 145.26 | 145.91 | 144.81 | 145.77 | 2,361,582 | +1.41(+0.98%) |
Apr 11, 2019 | 143.71 | 144.49 | 143.26 | 144.36 | 1,957,424 | +0.84(+0.58%) |
Apr 10, 2019 | 144.27 | 144.27 | 142.84 | 143.52 | 2,653,874 | -0.79(-0.55%) |
Apr 09, 2019 | 144.61 | 144.92 | 144.04 | 144.31 | 2,153,923 | -1.09(-0.75%) |
Apr 08, 2019 | 144.63 | 145.44 | 144.04 | 145.40 | 2,066,558 | +0.32(+0.22%) |
Apr 05, 2019 | 145.00 | 145.51 | 144.61 | 145.08 | 1,945,061 | +0.56(+0.39%) |
Apr 04, 2019 | 143.78 | 144.76 | 143.36 | 144.51 | 2,192,711 | +0.70(+0.49%) |
Apr 03, 2019 | 145.01 | 145.30 | 143.69 | 143.81 | 4,252,393 | -0.67(-0.47%) |
Apr 02, 2019 | 144.74 | 144.94 | 143.43 | 144.48 | 3,714,559 | -0.39(-0.27%) |
Apr 01, 2019 | 143.55 | 145.14 | 143.34 | 144.87 | 2,667,831 | +2.29(+1.60%) |
Mar 29, 2019 | 142.82 | 143.09 | 141.74 | 142.58 | 3,014,505 | +0.34(+0.24%) |
Mar 28, 2019 | 141.42 | 142.36 | 140.87 | 142.24 | 2,428,851 | +1.28(+0.91%) |
Mar 27, 2019 | 141.16 | 142.02 | 140.14 | 140.96 | 3,079,440 | -0.33(-0.23%) |
Mar 26, 2019 | 140.74 | 141.64 | 140.48 | 141.29 | 2,468,119 | +1.39(+0.99%) |
Mar 25, 2019 | 139.90 | 141.07 | 139.61 | 139.90 | 2,283,274 | +0.09(+0.06%) |
Mar 22, 2019 | 141.40 | 141.60 | 139.62 | 139.81 | 2,709,443 | -2.35(-1.65%) |
Mar 21, 2019 | 140.29 | 142.57 | 140.05 | 142.16 | 2,175,513 | +1.94(+1.38%) |
Mar 20, 2019 | 141.03 | 141.47 | 139.65 | 140.22 | 2,645,127 | -0.85(-0.60%) |
Mar 19, 2019 | 141.42 | 141.90 | 140.56 | 141.07 | 3,003,344 | +0.28(+0.20%) |
Mar 18, 2019 | 139.41 | 140.94 | 138.98 | 140.80 | 2,641,888 | +1.42(+1.02%) |
Mar 15, 2019 | 139.20 | 139.97 | 139.09 | 139.38 | 5,893,032 | +0.09(+0.06%) |
Mar 14, 2019 | 139.38 | 139.63 | 138.50 | 139.29 | 2,962,539 | +0.19(+0.14%) |
Mar 13, 2019 | 138.44 | 139.46 | 138.03 | 139.10 | 2,824,288 | +1.38(+1.00%) |
Mar 12, 2019 | 137.78 | 138.50 | 137.09 | 137.72 | 2,030,812 | +0.28(+0.20%) |
Mar 11, 2019 | 135.48 | 137.48 | 135.07 | 137.44 | 3,112,835 | +1.44(+1.06%) |
Mar 08, 2019 | 135.72 | 136.20 | 134.92 | 136.01 | 3,255,367 | -0.80(-0.58%) |
Mar 07, 2019 | 137.78 | 138.03 | 136.05 | 136.80 | 3,989,713 | -1.13(-0.82%) |
Mar 06, 2019 | 138.26 | 139.08 | 137.93 | 137.94 | 4,379,518 | -0.37(-0.27%) |
Mar 05, 2019 | 138.63 | 139.24 | 137.82 | 138.30 | 3,769,392 | -0.31(-0.23%) |
Mar 04, 2019 | 140.67 | 140.84 | 138.15 | 138.62 | 4,534,561 | -1.09(-0.78%) |