Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 130.57 | 131.31 | 130.40 | 130.50 | 4,311,279 | -0.68(-0.52%) |
May 30, 2019 | 131.85 | 132.56 | 130.71 | 131.18 | 3,031,516 | -0.67(-0.51%) |
May 29, 2019 | 133.16 | 133.81 | 131.11 | 131.85 | 4,491,454 | -1.59(-1.19%) |
May 28, 2019 | 136.26 | 136.41 | 133.44 | 133.44 | 5,822,907 | -2.24(-1.65%) |
May 24, 2019 | 135.88 | 136.77 | 135.05 | 135.68 | 2,849,418 | +0.18(+0.13%) |
May 23, 2019 | 136.90 | 137.49 | 134.45 | 135.50 | 4,688,635 | -1.99(-1.44%) |
May 22, 2019 | 135.61 | 138.31 | 134.83 | 137.49 | 5,560,585 | +1.98(+1.46%) |
May 21, 2019 | 135.27 | 135.61 | 134.60 | 135.51 | 5,121,867 | +0.85(+0.63%) |
May 20, 2019 | 136.04 | 136.04 | 134.14 | 134.66 | 5,401,133 | -2.30(-1.68%) |
May 17, 2019 | 137.69 | 137.91 | 136.42 | 136.96 | 5,673,027 | -2.20(-1.58%) |
May 16, 2019 | 141.25 | 141.25 | 138.80 | 139.16 | 4,986,443 | -1.87(-1.33%) |
May 15, 2019 | 140.95 | 142.27 | 140.65 | 141.03 | 3,721,712 | -0.88(-0.62%) |
May 14, 2019 | 141.57 | 143.34 | 141.35 | 141.91 | 4,955,710 | +0.92(+0.65%) |
May 13, 2019 | 140.88 | 141.41 | 139.96 | 140.99 | 7,304,872 | -1.45(-1.02%) |
May 10, 2019 | 141.76 | 142.82 | 140.13 | 142.44 | 6,188,229 | +0.47(+0.33%) |
May 09, 2019 | 143.61 | 143.69 | 141.08 | 141.97 | 6,294,264 | -2.68(-1.85%) |
May 08, 2019 | 144.62 | 146.22 | 144.58 | 144.65 | 3,691,996 | -0.43(-0.30%) |
May 07, 2019 | 147.26 | 147.33 | 144.02 | 145.08 | 6,685,387 | -3.18(-2.14%) |
May 06, 2019 | 147.45 | 148.31 | 145.90 | 148.26 | 8,046,250 | -1.77(-1.18%) |
May 03, 2019 | 150.50 | 151.21 | 149.11 | 150.02 | 5,861,552 | +0.38(+0.25%) |
May 02, 2019 | 149.44 | 151.06 | 148.53 | 149.64 | 6,981,595 | -1.07(-0.71%) |
May 01, 2019 | 153.48 | 153.66 | 150.59 | 150.71 | 4,712,693 | -2.79(-1.82%) |
Apr 30, 2019 | 154.59 | 154.59 | 151.10 | 153.50 | 5,606,253 | -0.57(-0.37%) |
Apr 29, 2019 | 155.13 | 155.67 | 153.69 | 154.06 | 4,695,243 | -1.18(-0.76%) |
Apr 26, 2019 | 154.32 | 155.72 | 153.38 | 155.25 | 5,544,875 | +0.77(+0.50%) |
Apr 25, 2019 | 160.00 | 161.15 | 153.57 | 154.48 | 18,079,444 | -22.97(-12.95%) |
Apr 24, 2019 | 177.38 | 177.99 | 176.66 | 177.45 | 2,525,217 | -0.34(-0.19%) |
Apr 23, 2019 | 176.58 | 177.83 | 175.91 | 177.79 | 1,928,219 | +0.78(+0.44%) |
Apr 22, 2019 | 176.01 | 177.71 | 175.98 | 177.01 | 1,732,746 | -0.28(-0.16%) |
Apr 18, 2019 | 176.56 | 177.93 | 176.27 | 177.29 | 2,197,727 | +1.00(+0.57%) |
Apr 17, 2019 | 176.27 | 177.65 | 175.91 | 176.28 | 2,441,580 | +0.60(+0.34%) |
Apr 16, 2019 | 175.43 | 176.31 | 174.53 | 175.68 | 1,913,202 | +0.87(+0.50%) |
Apr 15, 2019 | 175.63 | 176.06 | 174.06 | 174.82 | 1,831,311 | -1.29(-0.73%) |
Apr 12, 2019 | 174.22 | 176.16 | 173.62 | 176.10 | 2,373,412 | +3.15(+1.82%) |
Apr 11, 2019 | 171.48 | 173.10 | 171.26 | 172.95 | 1,458,379 | +1.15(+0.67%) |
Apr 10, 2019 | 172.06 | 172.29 | 170.68 | 171.80 | 1,664,968 | +0.12(+0.07%) |
Apr 09, 2019 | 173.67 | 173.80 | 171.57 | 171.68 | 1,872,222 | -2.48(-1.42%) |
Apr 08, 2019 | 173.91 | 174.20 | 172.91 | 174.16 | 1,395,159 | -0.32(-0.18%) |
Apr 05, 2019 | 174.86 | 175.35 | 173.98 | 174.48 | 1,717,340 | +0.31(+0.18%) |
Apr 04, 2019 | 172.93 | 174.36 | 171.98 | 174.17 | 1,927,133 | +1.54(+0.89%) |
Apr 03, 2019 | 172.48 | 173.28 | 172.07 | 172.63 | 1,937,781 | +0.81(+0.47%) |
Apr 02, 2019 | 171.91 | 172.28 | 170.91 | 171.82 | 1,745,110 | +0.15(+0.09%) |
Apr 01, 2019 | 170.00 | 172.03 | 169.49 | 171.67 | 3,195,717 | +3.37(+2.00%) |
Mar 29, 2019 | 169.52 | 169.69 | 167.02 | 168.30 | 3,528,882 | -0.61(-0.36%) |
Mar 28, 2019 | 168.47 | 169.07 | 167.37 | 168.90 | 2,062,525 | +1.11(+0.66%) |
Mar 27, 2019 | 167.99 | 168.43 | 166.15 | 167.79 | 2,474,116 | -0.06(-0.04%) |
Mar 26, 2019 | 166.04 | 168.18 | 165.86 | 167.86 | 2,340,296 | +3.26(+1.98%) |
Mar 25, 2019 | 164.80 | 166.43 | 163.82 | 164.59 | 2,494,711 | -1.17(-0.71%) |
Mar 22, 2019 | 168.71 | 168.87 | 165.62 | 165.77 | 3,353,197 | -4.01(-2.36%) |
Mar 21, 2019 | 167.50 | 170.22 | 166.83 | 169.78 | 2,824,868 | +1.06(+0.63%) |
Mar 20, 2019 | 169.28 | 170.51 | 167.90 | 168.72 | 2,141,610 | -0.58(-0.34%) |
Mar 19, 2019 | 169.37 | 170.53 | 168.73 | 169.30 | 2,903,302 | +0.43(+0.25%) |
Mar 18, 2019 | 168.51 | 168.96 | 166.54 | 168.87 | 2,276,069 | +0.33(+0.20%) |
Mar 15, 2019 | 168.80 | 169.01 | 167.49 | 168.54 | 5,425,735 | +0.57(+0.34%) |
Mar 14, 2019 | 167.42 | 168.03 | 166.64 | 167.97 | 2,214,093 | +0.58(+0.35%) |
Mar 13, 2019 | 167.53 | 167.91 | 166.56 | 167.39 | 2,514,484 | +0.70(+0.42%) |
Mar 12, 2019 | 168.34 | 168.79 | 166.35 | 166.69 | 2,611,311 | -1.05(-0.63%) |
Mar 11, 2019 | 163.52 | 167.79 | 163.34 | 167.75 | 2,944,739 | +5.03(+3.09%) |
Mar 08, 2019 | 160.68 | 162.94 | 160.38 | 162.72 | 2,128,959 | +0.84(+0.52%) |
Mar 07, 2019 | 164.07 | 164.07 | 160.78 | 161.88 | 4,123,098 | -2.38(-1.45%) |
Mar 06, 2019 | 165.83 | 165.87 | 164.23 | 164.26 | 2,253,559 | -0.84(-0.51%) |
Mar 05, 2019 | 166.51 | 167.87 | 165.10 | 165.10 | 3,387,498 | -2.45(-1.46%) |
Mar 04, 2019 | 169.28 | 170.08 | 166.64 | 167.55 | 2,456,758 | -0.51(-0.30%) |