Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 157.98 | 159.40 | 156.84 | 158.71 | 119,144 | -0.44(-0.28%) |
May 30, 2019 | 159.70 | 159.85 | 158.22 | 159.15 | 90,996 | +0.68(+0.43%) |
May 29, 2019 | 158.18 | 158.72 | 157.11 | 158.47 | 95,605 | -0.45(-0.29%) |
May 28, 2019 | 161.61 | 161.98 | 158.92 | 158.92 | 301,989 | -2.51(-1.55%) |
May 24, 2019 | 161.04 | 161.68 | 159.88 | 161.43 | 170,991 | +0.93(+0.58%) |
May 23, 2019 | 161.97 | 161.97 | 159.58 | 160.50 | 69,156 | -2.75(-1.68%) |
May 22, 2019 | 162.71 | 163.48 | 162.22 | 163.25 | 55,504 | -0.31(-0.19%) |
May 21, 2019 | 161.52 | 164.02 | 161.38 | 163.56 | 334,619 | +3.05(+1.90%) |
May 20, 2019 | 158.62 | 160.94 | 157.83 | 160.51 | 99,674 | +1.19(+0.74%) |
May 17, 2019 | 157.44 | 160.35 | 157.44 | 159.32 | 43,966 | +0.77(+0.49%) |
May 16, 2019 | 158.65 | 160.65 | 158.14 | 158.55 | 113,726 | +0.32(+0.20%) |
May 15, 2019 | 157.22 | 158.90 | 156.26 | 158.24 | 64,647 | +0.30(+0.19%) |
May 14, 2019 | 158.94 | 159.29 | 157.94 | 157.94 | 77,474 | -0.38(-0.24%) |
May 13, 2019 | 157.91 | 158.68 | 156.88 | 158.31 | 122,301 | -2.72(-1.69%) |
May 10, 2019 | 160.04 | 161.67 | 157.57 | 161.03 | 395,902 | +1.05(+0.66%) |
May 09, 2019 | 158.63 | 160.92 | 157.96 | 159.98 | 83,155 | -0.14(-0.08%) |
May 08, 2019 | 159.49 | 161.06 | 157.98 | 160.12 | 90,656 | +0.41(+0.25%) |
May 07, 2019 | 160.89 | 162.22 | 158.53 | 159.71 | 448,639 | -2.51(-1.55%) |
May 06, 2019 | 156.29 | 162.45 | 156.23 | 162.22 | 402,462 | +3.36(+2.11%) |
May 03, 2019 | 158.88 | 159.20 | 156.71 | 158.86 | 81,710 | +0.66(+0.41%) |
May 02, 2019 | 157.02 | 158.22 | 155.17 | 158.21 | 106,971 | +0.85(+0.54%) |
May 01, 2019 | 158.57 | 159.04 | 156.86 | 157.36 | 96,794 | -0.38(-0.24%) |
Apr 30, 2019 | 159.61 | 159.89 | 155.60 | 157.73 | 77,849 | -1.34(-0.84%) |
Apr 29, 2019 | 159.15 | 159.58 | 157.68 | 159.07 | 179,721 | -0.04(-0.02%) |
Apr 26, 2019 | 155.90 | 159.11 | 155.65 | 159.11 | 157,407 | +3.46(+2.22%) |
Apr 25, 2019 | 154.25 | 156.33 | 153.58 | 155.65 | 325,429 | +0.96(+0.62%) |
Apr 24, 2019 | 153.71 | 155.10 | 153.28 | 154.70 | 218,895 | +1.02(+0.67%) |
Apr 23, 2019 | 149.92 | 154.53 | 149.92 | 153.67 | 278,563 | +4.32(+2.89%) |
Apr 22, 2019 | 148.76 | 150.55 | 148.32 | 149.35 | 214,386 | +0.84(+0.56%) |
Apr 18, 2019 | 146.39 | 148.75 | 144.43 | 148.51 | 566,893 | +2.79(+1.91%) |
Apr 17, 2019 | 151.47 | 151.47 | 143.69 | 145.73 | 559,230 | -5.01(-3.33%) |
Apr 16, 2019 | 160.30 | 160.59 | 149.65 | 150.74 | 381,475 | -7.24(-4.58%) |
Apr 15, 2019 | 156.05 | 158.22 | 155.71 | 157.98 | 171,253 | +2.69(+1.73%) |
Apr 12, 2019 | 160.99 | 160.99 | 154.58 | 155.29 | 117,381 | -4.87(-3.04%) |
Apr 11, 2019 | 164.90 | 165.05 | 159.65 | 160.16 | 52,025 | -4.46(-2.71%) |
Apr 10, 2019 | 165.22 | 165.34 | 164.45 | 164.62 | 26,200 | -0.32(-0.19%) |
Apr 09, 2019 | 164.12 | 165.62 | 163.77 | 164.94 | 94,091 | +0.03(+0.02%) |
Apr 08, 2019 | 165.41 | 165.62 | 164.08 | 164.91 | 37,416 | -0.71(-0.43%) |
Apr 05, 2019 | 163.96 | 165.75 | 163.96 | 165.62 | 52,157 | +2.05(+1.26%) |
Apr 04, 2019 | 162.31 | 163.70 | 162.31 | 163.57 | 54,714 | +1.39(+0.86%) |
Apr 03, 2019 | 162.29 | 162.95 | 161.59 | 162.18 | 56,197 | +0.77(+0.48%) |
Apr 02, 2019 | 162.31 | 162.31 | 160.64 | 161.41 | 50,730 | -1.07(-0.66%) |
Apr 01, 2019 | 163.33 | 163.33 | 161.26 | 162.48 | 47,670 | +0.57(+0.35%) |
Mar 29, 2019 | 160.53 | 162.15 | 160.06 | 161.91 | 195,566 | +2.13(+1.33%) |
Mar 28, 2019 | 159.57 | 159.98 | 158.51 | 159.78 | 107,887 | +0.68(+0.43%) |
Mar 27, 2019 | 160.00 | 160.69 | 156.93 | 159.09 | 214,264 | -1.22(-0.76%) |
Mar 26, 2019 | 163.99 | 164.05 | 159.50 | 160.31 | 85,285 | -2.95(-1.81%) |
Mar 25, 2019 | 164.42 | 164.42 | 160.93 | 163.26 | 72,608 | -1.24(-0.76%) |
Mar 22, 2019 | 167.61 | 167.79 | 164.47 | 164.50 | 57,964 | -3.73(-2.22%) |
Mar 21, 2019 | 165.40 | 168.51 | 165.32 | 168.24 | 52,461 | +2.17(+1.31%) |
Mar 20, 2019 | 169.29 | 169.29 | 165.99 | 166.07 | 36,809 | -3.35(-1.98%) |
Mar 19, 2019 | 168.66 | 170.57 | 168.11 | 169.42 | 71,479 | +1.42(+0.84%) |
Mar 18, 2019 | 166.48 | 168.16 | 166.28 | 168.00 | 502,137 | +1.91(+1.15%) |
Mar 15, 2019 | 167.54 | 167.71 | 165.58 | 166.09 | 76,995 | -1.12(-0.67%) |
Mar 14, 2019 | 167.22 | 168.13 | 167.01 | 167.21 | 67,196 | +0.14(+0.09%) |
Mar 13, 2019 | 164.39 | 167.68 | 164.39 | 167.07 | 85,410 | +3.40(+2.08%) |
Mar 12, 2019 | 162.22 | 163.99 | 162.22 | 163.66 | 64,169 | +1.89(+1.17%) |
Mar 11, 2019 | 160.36 | 162.01 | 159.35 | 161.78 | 70,383 | +1.97(+1.23%) |
Mar 08, 2019 | 158.18 | 159.92 | 157.78 | 159.81 | 165,301 | +0.56(+0.35%) |
Mar 07, 2019 | 160.95 | 161.57 | 158.92 | 159.25 | 45,687 | -1.40(-0.87%) |
Mar 06, 2019 | 165.28 | 165.28 | 160.55 | 160.65 | 254,769 | -4.49(-2.72%) |
Mar 05, 2019 | 165.53 | 166.14 | 163.86 | 165.14 | 170,360 | -0.41(-0.25%) |
Mar 04, 2019 | 171.38 | 171.38 | 164.74 | 165.55 | 156,536 | -5.23(-3.06%) |