Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 150.71 | 151.32 | 148.13 | 150.29 | 4,678,508 | -2.43(-1.59%) |
May 30, 2019 | 152.23 | 153.07 | 151.38 | 152.72 | 2,397,601 | +1.23(+0.81%) |
May 29, 2019 | 151.89 | 152.20 | 150.72 | 151.50 | 3,476,827 | -0.73(-0.48%) |
May 28, 2019 | 155.08 | 155.99 | 152.21 | 152.22 | 4,116,087 | -2.12(-1.37%) |
May 24, 2019 | 155.69 | 155.96 | 153.26 | 154.34 | 2,001,944 | -0.43(-0.28%) |
May 23, 2019 | 154.53 | 155.00 | 152.19 | 154.77 | 3,888,140 | -1.62(-1.04%) |
May 22, 2019 | 156.54 | 157.04 | 155.10 | 156.39 | 2,225,788 | -0.52(-0.33%) |
May 21, 2019 | 157.77 | 158.07 | 156.39 | 156.91 | 2,810,539 | +0.27(+0.17%) |
May 20, 2019 | 156.03 | 157.49 | 155.25 | 156.64 | 3,419,547 | +0.11(+0.07%) |
May 17, 2019 | 155.57 | 157.86 | 155.34 | 156.53 | 5,127,236 | -0.91(-0.58%) |
May 16, 2019 | 156.05 | 158.25 | 155.86 | 157.44 | 5,723,556 | +1.67(+1.07%) |
May 15, 2019 | 155.53 | 156.73 | 154.53 | 155.77 | 4,561,640 | -0.65(-0.41%) |
May 14, 2019 | 154.62 | 157.94 | 154.59 | 156.42 | 2,856,475 | +2.42(+1.57%) |
May 13, 2019 | 154.53 | 155.41 | 152.51 | 154.00 | 4,071,104 | -3.70(-2.35%) |
May 10, 2019 | 156.27 | 158.00 | 154.01 | 157.70 | 2,966,885 | +0.26(+0.17%) |
May 09, 2019 | 155.98 | 157.82 | 154.82 | 157.44 | 2,385,477 | +0.04(+0.03%) |
May 08, 2019 | 156.77 | 158.82 | 156.46 | 157.40 | 2,581,940 | +0.74(+0.47%) |
May 07, 2019 | 156.73 | 157.52 | 154.48 | 156.65 | 5,072,491 | -2.16(-1.36%) |
May 06, 2019 | 158.00 | 161.03 | 157.49 | 158.81 | 3,018,610 | -1.83(-1.14%) |
May 03, 2019 | 159.47 | 161.38 | 159.15 | 160.64 | 3,044,750 | +2.97(+1.88%) |
May 02, 2019 | 156.48 | 157.74 | 155.81 | 157.67 | 2,580,563 | +0.47(+0.30%) |
May 01, 2019 | 158.68 | 159.58 | 156.92 | 157.20 | 2,901,875 | -1.51(-0.95%) |
Apr 30, 2019 | 157.84 | 159.26 | 156.75 | 158.70 | 2,726,436 | +0.56(+0.36%) |
Apr 29, 2019 | 158.73 | 159.34 | 158.06 | 158.14 | 2,048,582 | -0.73(-0.46%) |
Apr 26, 2019 | 157.38 | 158.90 | 156.99 | 158.87 | 2,492,112 | +1.55(+0.99%) |
Apr 25, 2019 | 157.00 | 158.79 | 156.10 | 157.31 | 2,454,092 | -1.21(-0.76%) |
Apr 24, 2019 | 159.15 | 160.55 | 158.43 | 158.52 | 3,189,374 | +0.10(+0.06%) |
Apr 23, 2019 | 158.89 | 159.10 | 157.18 | 158.43 | 3,664,388 | -0.89(-0.56%) |
Apr 22, 2019 | 158.41 | 160.95 | 157.88 | 159.31 | 5,543,929 | +0.95(+0.60%) |
Apr 18, 2019 | 157.05 | 159.36 | 156.52 | 158.36 | 9,688,003 | +6.62(+4.36%) |
Apr 17, 2019 | 153.39 | 154.45 | 151.20 | 151.75 | 6,032,818 | +1.17(+0.77%) |
Apr 16, 2019 | 150.40 | 150.91 | 149.65 | 150.58 | 2,634,180 | +0.31(+0.21%) |
Apr 15, 2019 | 151.94 | 152.61 | 149.71 | 150.27 | 3,405,263 | -1.68(-1.10%) |
Apr 12, 2019 | 150.41 | 152.07 | 149.70 | 151.94 | 3,448,909 | +2.54(+1.70%) |
Apr 11, 2019 | 149.34 | 149.73 | 148.14 | 149.41 | 2,653,224 | +0.29(+0.19%) |
Apr 10, 2019 | 149.58 | 149.96 | 147.88 | 149.12 | 3,961,878 | +0.23(+0.16%) |
Apr 09, 2019 | 150.21 | 150.21 | 148.60 | 148.89 | 3,374,556 | -2.33(-1.54%) |
Apr 08, 2019 | 150.98 | 151.33 | 150.04 | 151.22 | 2,878,933 | -0.03(-0.02%) |
Apr 05, 2019 | 151.64 | 152.38 | 151.06 | 151.25 | 2,470,247 | -0.06(-0.04%) |
Apr 04, 2019 | 151.75 | 152.54 | 150.88 | 151.31 | 3,110,822 | -0.74(-0.48%) |
Apr 03, 2019 | 152.72 | 153.31 | 151.44 | 152.04 | 2,977,512 | -0.15(-0.10%) |
Apr 02, 2019 | 152.99 | 153.55 | 151.61 | 152.20 | 2,521,007 | -1.02(-0.67%) |
Apr 01, 2019 | 151.44 | 153.53 | 151.07 | 153.22 | 3,761,542 | +3.33(+2.23%) |
Mar 29, 2019 | 148.97 | 150.72 | 148.63 | 149.88 | 4,068,256 | +1.79(+1.21%) |
Mar 28, 2019 | 146.80 | 148.34 | 146.80 | 148.09 | 3,156,577 | +1.96(+1.34%) |
Mar 27, 2019 | 144.94 | 146.65 | 144.77 | 146.13 | 3,203,661 | +1.08(+0.74%) |
Mar 26, 2019 | 146.17 | 146.17 | 143.66 | 145.05 | 2,931,865 | +0.28(+0.19%) |
Mar 25, 2019 | 144.06 | 146.75 | 143.97 | 144.77 | 3,499,695 | +0.79(+0.55%) |
Mar 22, 2019 | 145.30 | 145.62 | 143.48 | 143.98 | 3,967,523 | -1.78(-1.22%) |
Mar 21, 2019 | 143.36 | 146.36 | 142.98 | 145.77 | 3,699,849 | +1.44(+1.00%) |
Mar 20, 2019 | 144.42 | 145.61 | 143.57 | 144.32 | 4,241,772 | +0.22(+0.16%) |
Mar 19, 2019 | 148.69 | 148.74 | 143.71 | 144.10 | 6,389,796 | -4.92(-3.30%) |
Mar 18, 2019 | 147.91 | 150.21 | 147.57 | 149.02 | 4,215,073 | +1.11(+0.75%) |
Mar 15, 2019 | 147.45 | 149.35 | 147.20 | 147.91 | 10,856,864 | -0.15(-0.10%) |
Mar 14, 2019 | 149.87 | 150.00 | 147.55 | 148.06 | 4,196,783 | -1.49(-0.99%) |
Mar 13, 2019 | 148.90 | 151.42 | 148.08 | 149.55 | 4,300,476 | +1.79(+1.21%) |
Mar 12, 2019 | 148.80 | 149.49 | 147.49 | 147.76 | 5,269,254 | -0.69(-0.47%) |
Mar 11, 2019 | 147.10 | 149.65 | 146.73 | 148.45 | 4,519,765 | +1.17(+0.79%) |
Mar 08, 2019 | 146.72 | 147.44 | 145.05 | 147.28 | 3,217,993 | -0.57(-0.39%) |
Mar 07, 2019 | 148.58 | 148.90 | 147.16 | 147.86 | 4,619,244 | -0.87(-0.58%) |
Mar 06, 2019 | 149.62 | 149.89 | 148.34 | 148.73 | 3,422,260 | -0.78(-0.52%) |
Mar 05, 2019 | 150.34 | 151.67 | 149.51 | 149.51 | 3,117,815 | -0.53(-0.35%) |
Mar 04, 2019 | 150.01 | 152.49 | 148.81 | 150.03 | 4,842,562 | -0.06(-0.04%) |