Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 150.02 | 152.63 | 149.10 | 152.10 | 481,900 | +0.37(+0.24%) |
May 30, 2019 | 151.02 | 154.49 | 149.65 | 151.73 | 509,287 | +0.48(+0.32%) |
May 29, 2019 | 149.50 | 152.00 | 146.65 | 151.25 | 903,584 | +0.39(+0.26%) |
May 28, 2019 | 152.96 | 153.97 | 150.62 | 150.86 | 747,118 | -2.60(-1.69%) |
May 24, 2019 | 158.88 | 159.00 | 152.02 | 153.46 | 1,193,000 | +6.05(+4.10%) |
May 23, 2019 | 148.69 | 151.43 | 146.53 | 147.41 | 1,427,193 | -2.68(-1.79%) |
May 22, 2019 | 147.23 | 151.15 | 146.50 | 150.09 | 833,182 | +1.42(+0.96%) |
May 21, 2019 | 145.80 | 149.07 | 144.20 | 148.67 | 898,066 | +5.93(+4.15%) |
May 20, 2019 | 141.70 | 143.94 | 141.19 | 142.74 | 424,428 | +0.13(+0.09%) |
May 17, 2019 | 143.23 | 145.03 | 142.00 | 142.61 | 339,900 | -1.89(-1.31%) |
May 16, 2019 | 143.98 | 146.05 | 143.69 | 144.50 | 361,156 | +1.26(+0.88%) |
May 15, 2019 | 143.96 | 145.37 | 141.66 | 143.24 | 580,685 | -1.59(-1.10%) |
May 14, 2019 | 142.52 | 145.29 | 139.71 | 144.83 | 763,204 | +6.48(+4.68%) |
May 13, 2019 | 142.71 | 142.90 | 137.20 | 138.35 | 551,262 | -7.77(-5.32%) |
May 10, 2019 | 148.10 | 148.75 | 142.03 | 146.12 | 505,500 | -2.77(-1.86%) |
May 09, 2019 | 149.89 | 150.03 | 146.29 | 148.89 | 409,938 | -1.73(-1.15%) |
May 08, 2019 | 151.49 | 152.26 | 149.74 | 150.62 | 379,038 | -0.93(-0.61%) |
May 07, 2019 | 156.83 | 157.38 | 150.54 | 151.55 | 469,668 | -6.16(-3.91%) |
May 06, 2019 | 156.67 | 158.71 | 155.61 | 157.71 | 380,091 | -1.19(-0.75%) |
May 03, 2019 | 158.41 | 159.75 | 156.77 | 158.90 | 445,400 | +0.68(+0.43%) |
May 02, 2019 | 157.18 | 159.11 | 156.44 | 158.22 | 336,910 | +1.66(+1.06%) |
May 01, 2019 | 158.15 | 158.42 | 156.25 | 156.56 | 434,774 | -1.65(-1.04%) |
Apr 30, 2019 | 157.85 | 159.19 | 156.25 | 158.21 | 577,168 | +0.58(+0.37%) |
Apr 29, 2019 | 155.35 | 157.85 | 154.64 | 157.63 | 441,449 | +2.46(+1.59%) |
Apr 26, 2019 | 154.75 | 155.55 | 153.30 | 155.17 | 208,600 | +0.57(+0.37%) |
Apr 25, 2019 | 154.75 | 155.91 | 153.17 | 154.60 | 321,288 | -0.15(-0.10%) |
Apr 24, 2019 | 152.04 | 155.42 | 151.18 | 154.75 | 278,234 | +2.78(+1.83%) |
Apr 23, 2019 | 150.23 | 151.97 | 149.58 | 151.97 | 356,442 | +2.10(+1.40%) |
Apr 22, 2019 | 152.59 | 153.15 | 149.76 | 149.87 | 320,220 | -3.53(-2.30%) |
Apr 18, 2019 | 152.34 | 154.59 | 151.41 | 153.40 | 364,900 | +0.68(+0.45%) |
Apr 17, 2019 | 152.23 | 154.08 | 150.83 | 152.72 | 454,640 | +1.44(+0.95%) |
Apr 16, 2019 | 152.42 | 154.64 | 151.00 | 151.28 | 458,846 | -1.17(-0.77%) |
Apr 15, 2019 | 151.59 | 153.00 | 151.41 | 152.45 | 511,489 | +0.83(+0.55%) |
Apr 12, 2019 | 150.92 | 152.14 | 149.36 | 151.62 | 339,700 | +1.67(+1.11%) |
Apr 11, 2019 | 148.65 | 150.81 | 148.09 | 149.95 | 481,343 | +1.73(+1.17%) |
Apr 10, 2019 | 146.09 | 148.39 | 146.09 | 148.22 | 282,601 | +2.37(+1.62%) |
Apr 09, 2019 | 144.28 | 146.13 | 143.62 | 145.85 | 454,992 | +0.82(+0.57%) |
Apr 08, 2019 | 146.28 | 147.36 | 144.98 | 145.03 | 344,444 | -1.89(-1.29%) |
Apr 05, 2019 | 145.91 | 148.53 | 145.55 | 146.92 | 468,400 | +1.79(+1.23%) |
Apr 04, 2019 | 143.69 | 145.35 | 142.28 | 145.13 | 314,635 | +1.73(+1.21%) |
Apr 03, 2019 | 144.07 | 144.07 | 142.18 | 143.40 | 552,619 | +0.17(+0.12%) |
Apr 02, 2019 | 147.24 | 147.24 | 142.80 | 143.23 | 593,926 | -3.61(-2.46%) |
Apr 01, 2019 | 147.76 | 148.77 | 145.53 | 146.84 | 555,847 | -0.15(-0.10%) |
Mar 29, 2019 | 147.79 | 148.19 | 145.59 | 146.99 | 382,400 | +0.01(+0.01%) |
Mar 28, 2019 | 146.50 | 148.41 | 145.92 | 146.98 | 405,596 | +2.50(+1.73%) |
Mar 27, 2019 | 143.53 | 145.11 | 142.69 | 144.48 | 336,133 | +1.12(+0.78%) |
Mar 26, 2019 | 144.00 | 144.59 | 142.49 | 143.36 | 259,884 | +0.26(+0.18%) |
Mar 25, 2019 | 140.51 | 144.06 | 138.98 | 143.10 | 293,546 | +2.59(+1.84%) |
Mar 22, 2019 | 144.96 | 146.09 | 139.90 | 140.51 | 382,500 | -5.70(-3.90%) |
Mar 21, 2019 | 144.34 | 146.52 | 142.94 | 146.21 | 296,023 | +1.80(+1.25%) |
Mar 20, 2019 | 145.40 | 146.10 | 142.88 | 144.41 | 277,922 | -1.29(-0.89%) |
Mar 19, 2019 | 144.64 | 147.53 | 144.53 | 145.70 | 496,262 | +1.10(+0.76%) |
Mar 18, 2019 | 141.80 | 145.10 | 140.89 | 144.60 | 404,425 | +2.83(+2.00%) |
Mar 15, 2019 | 143.10 | 143.95 | 141.64 | 141.77 | 518,700 | -0.91(-0.64%) |
Mar 14, 2019 | 142.06 | 143.30 | 140.51 | 142.68 | 315,743 | +0.43(+0.30%) |
Mar 13, 2019 | 142.12 | 143.72 | 141.53 | 142.25 | 558,103 | +0.46(+0.32%) |
Mar 12, 2019 | 142.72 | 143.28 | 139.81 | 141.79 | 406,919 | -0.93(-0.65%) |
Mar 11, 2019 | 141.56 | 143.62 | 141.38 | 142.72 | 556,008 | +1.71(+1.21%) |
Mar 08, 2019 | 141.59 | 142.75 | 139.51 | 141.01 | 381,400 | -0.95(-0.67%) |
Mar 07, 2019 | 142.75 | 143.58 | 141.26 | 141.96 | 653,449 | -1.12(-0.78%) |
Mar 06, 2019 | 145.38 | 145.69 | 142.09 | 143.08 | 367,449 | -1.65(-1.14%) |
Mar 05, 2019 | 144.77 | 145.54 | 143.76 | 144.73 | 369,663 | -0.24(-0.17%) |
Mar 04, 2019 | 148.18 | 148.95 | 144.75 | 144.97 | 476,103 | -2.90(-1.96%) |