Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 143.36 | 144.05 | 142.18 | 142.20 | 3,293,102 | -2.00(-1.38%) |
May 30, 2019 | 144.54 | 145.06 | 143.48 | 144.19 | 2,278,110 | -0.12(-0.08%) |
May 29, 2019 | 143.31 | 144.81 | 142.74 | 144.31 | 3,131,907 | +0.28(+0.20%) |
May 28, 2019 | 146.34 | 147.38 | 143.96 | 144.03 | 4,766,773 | -2.07(-1.42%) |
May 24, 2019 | 147.25 | 148.23 | 145.94 | 146.11 | 2,833,913 | -0.71(-0.48%) |
May 23, 2019 | 146.16 | 147.62 | 145.43 | 146.81 | 3,401,668 | +0.69(+0.47%) |
May 22, 2019 | 144.46 | 146.76 | 143.80 | 146.12 | 3,065,744 | +1.37(+0.95%) |
May 21, 2019 | 144.82 | 145.03 | 143.76 | 144.75 | 2,636,855 | +1.11(+0.77%) |
May 20, 2019 | 143.89 | 145.36 | 143.44 | 143.64 | 2,513,699 | -1.30(-0.89%) |
May 17, 2019 | 144.39 | 146.07 | 144.25 | 144.94 | 2,657,130 | -0.01(-0.01%) |
May 16, 2019 | 144.50 | 146.74 | 144.46 | 144.95 | 3,184,146 | +1.28(+0.89%) |
May 15, 2019 | 141.43 | 144.28 | 140.65 | 143.67 | 3,381,748 | +1.74(+1.23%) |
May 14, 2019 | 141.81 | 143.54 | 141.49 | 141.92 | 2,985,899 | +0.18(+0.12%) |
May 13, 2019 | 143.13 | 143.44 | 141.38 | 141.75 | 3,986,891 | -3.59(-2.47%) |
May 10, 2019 | 145.86 | 145.86 | 142.46 | 145.34 | 3,478,948 | -0.86(-0.59%) |
May 09, 2019 | 144.82 | 146.47 | 143.30 | 146.20 | 3,374,958 | +0.61(+0.42%) |
May 08, 2019 | 146.74 | 148.43 | 145.21 | 145.59 | 3,982,043 | -1.46(-0.99%) |
May 07, 2019 | 148.12 | 149.20 | 145.89 | 147.05 | 3,305,913 | -2.70(-1.80%) |
May 06, 2019 | 148.42 | 149.90 | 147.06 | 149.75 | 3,233,810 | -0.21(-0.14%) |
May 03, 2019 | 149.64 | 150.35 | 149.25 | 149.96 | 3,481,431 | +0.69(+0.46%) |
May 02, 2019 | 148.90 | 150.80 | 147.41 | 149.27 | 3,563,533 | +0.31(+0.20%) |
May 01, 2019 | 148.34 | 150.97 | 144.83 | 148.97 | 7,223,653 | -2.69(-1.77%) |
Apr 30, 2019 | 153.61 | 153.96 | 150.44 | 151.66 | 4,683,370 | -1.56(-1.02%) |
Apr 29, 2019 | 153.46 | 154.32 | 151.89 | 153.22 | 3,146,311 | -0.25(-0.17%) |
Apr 26, 2019 | 152.83 | 153.80 | 152.26 | 153.48 | 2,891,418 | +0.84(+0.55%) |
Apr 25, 2019 | 149.76 | 153.10 | 148.78 | 152.64 | 2,900,842 | +1.84(+1.22%) |
Apr 24, 2019 | 152.35 | 152.94 | 150.76 | 150.80 | 3,206,135 | -1.24(-0.81%) |
Apr 23, 2019 | 149.65 | 152.78 | 148.64 | 152.03 | 4,104,739 | +2.88(+1.93%) |
Apr 22, 2019 | 149.78 | 150.18 | 147.89 | 149.16 | 3,802,470 | -0.94(-0.63%) |
Apr 18, 2019 | 154.97 | 155.19 | 149.57 | 150.09 | 9,774,233 | -4.23(-2.74%) |
Apr 17, 2019 | 159.30 | 159.63 | 153.53 | 154.32 | 6,160,936 | -4.72(-2.97%) |
Apr 16, 2019 | 162.61 | 162.87 | 158.53 | 159.04 | 3,224,745 | -2.66(-1.65%) |
Apr 15, 2019 | 162.25 | 163.38 | 160.56 | 161.71 | 2,410,079 | -0.19(-0.11%) |
Apr 12, 2019 | 163.25 | 163.63 | 161.36 | 161.89 | 2,436,552 | -0.58(-0.36%) |
Apr 11, 2019 | 164.56 | 164.74 | 161.24 | 162.48 | 2,462,388 | -1.50(-0.92%) |
Apr 10, 2019 | 164.20 | 164.92 | 162.67 | 163.98 | 1,954,720 | +0.77(+0.47%) |
Apr 09, 2019 | 163.73 | 164.07 | 162.81 | 163.21 | 2,214,407 | -1.61(-0.98%) |
Apr 08, 2019 | 164.52 | 165.18 | 162.86 | 164.82 | 1,927,020 | -0.45(-0.27%) |
Apr 05, 2019 | 163.97 | 166.50 | 163.48 | 165.27 | 2,557,747 | +2.60(+1.60%) |
Apr 04, 2019 | 163.10 | 164.44 | 161.53 | 162.66 | 2,111,667 | -0.50(-0.31%) |
Apr 03, 2019 | 163.38 | 163.96 | 162.14 | 163.16 | 2,303,452 | +0.41(+0.25%) |
Apr 02, 2019 | 162.22 | 163.08 | 161.71 | 162.75 | 2,532,437 | +0.56(+0.34%) |
Apr 01, 2019 | 161.66 | 162.86 | 161.12 | 162.19 | 3,227,128 | +1.51(+0.94%) |
Mar 29, 2019 | 160.16 | 161.54 | 159.42 | 160.67 | 3,771,590 | +1.97(+1.24%) |
Mar 28, 2019 | 158.22 | 158.91 | 157.31 | 158.70 | 2,229,555 | +1.12(+0.71%) |
Mar 27, 2019 | 159.21 | 159.51 | 156.65 | 157.58 | 2,376,722 | -1.65(-1.04%) |
Mar 26, 2019 | 158.62 | 160.34 | 158.18 | 159.23 | 2,789,281 | +1.42(+0.90%) |
Mar 25, 2019 | 157.85 | 158.81 | 156.50 | 157.81 | 2,984,028 | -0.09(-0.06%) |
Mar 22, 2019 | 161.50 | 163.11 | 157.77 | 157.90 | 3,718,264 | -4.39(-2.71%) |
Mar 21, 2019 | 160.46 | 162.70 | 160.00 | 162.29 | 2,711,129 | +0.65(+0.40%) |
Mar 20, 2019 | 161.96 | 163.03 | 160.58 | 161.64 | 2,812,603 | -0.31(-0.19%) |
Mar 19, 2019 | 162.32 | 163.03 | 161.47 | 161.95 | 2,682,530 | +0.15(+0.09%) |
Mar 18, 2019 | 161.60 | 162.82 | 160.85 | 161.80 | 2,873,539 | +0.06(+0.04%) |
Mar 15, 2019 | 159.39 | 162.08 | 159.08 | 161.74 | 8,116,994 | +2.94(+1.85%) |
Mar 14, 2019 | 158.60 | 159.73 | 157.22 | 158.80 | 3,440,364 | +0.35(+0.22%) |
Mar 13, 2019 | 156.21 | 159.29 | 155.77 | 158.45 | 3,215,729 | +2.68(+1.72%) |
Mar 12, 2019 | 156.13 | 156.42 | 155.21 | 155.77 | 3,165,479 | +0.03(+0.02%) |
Mar 11, 2019 | 153.79 | 156.12 | 153.42 | 155.74 | 3,330,713 | +2.77(+1.81%) |
Mar 08, 2019 | 152.74 | 153.34 | 151.40 | 152.97 | 3,252,638 | -0.50(-0.33%) |
Mar 07, 2019 | 154.70 | 154.91 | 152.74 | 153.47 | 4,045,838 | -1.43(-0.92%) |
Mar 06, 2019 | 159.74 | 160.16 | 154.29 | 154.90 | 4,677,734 | -4.80(-3.00%) |
Mar 05, 2019 | 160.69 | 161.26 | 159.67 | 159.69 | 4,073,629 | -0.81(-0.51%) |
Mar 04, 2019 | 162.23 | 162.48 | 158.50 | 160.50 | 2,689,721 | -1.17(-0.72%) |