Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 146.25 | 150.90 | 144.79 | 145.17 | 3,429,972 | -11.57(-7.38%) |
May 30, 2019 | 157.52 | 158.94 | 155.15 | 156.75 | 2,147,536 | -0.15(-0.09%) |
May 29, 2019 | 157.68 | 160.58 | 156.47 | 156.89 | 1,551,173 | -1.90(-1.20%) |
May 28, 2019 | 163.05 | 165.34 | 158.29 | 158.80 | 2,241,786 | -3.61(-2.22%) |
May 24, 2019 | 163.32 | 164.18 | 162.07 | 162.41 | 807,661 | +1.06(+0.66%) |
May 23, 2019 | 165.00 | 165.36 | 160.95 | 161.35 | 1,344,858 | -5.76(-3.45%) |
May 22, 2019 | 165.46 | 168.52 | 165.33 | 167.10 | 861,984 | +0.51(+0.30%) |
May 21, 2019 | 164.73 | 166.42 | 164.14 | 166.60 | 947,238 | +4.74(+2.93%) |
May 20, 2019 | 164.93 | 165.39 | 161.43 | 161.85 | 1,365,627 | -5.19(-3.10%) |
May 17, 2019 | 166.45 | 169.29 | 166.27 | 167.04 | 1,391,616 | -1.54(-0.91%) |
May 16, 2019 | 165.78 | 169.63 | 164.86 | 168.58 | 1,109,050 | +3.50(+2.12%) |
May 15, 2019 | 161.26 | 165.94 | 161.26 | 165.09 | 1,067,726 | +2.73(+1.68%) |
May 14, 2019 | 159.76 | 163.35 | 157.93 | 162.36 | 1,086,627 | +4.83(+3.07%) |
May 13, 2019 | 161.26 | 161.63 | 156.97 | 157.52 | 1,170,137 | -6.59(-4.01%) |
May 10, 2019 | 161.44 | 164.51 | 158.69 | 164.11 | 1,047,583 | +1.95(+1.20%) |
May 09, 2019 | 160.05 | 163.23 | 158.49 | 162.16 | 1,012,945 | +0.02(+0.01%) |
May 08, 2019 | 160.12 | 163.63 | 159.24 | 162.14 | 1,086,091 | +2.08(+1.30%) |
May 07, 2019 | 164.49 | 165.35 | 158.24 | 160.06 | 1,690,821 | -6.12(-3.68%) |
May 06, 2019 | 162.29 | 166.71 | 162.07 | 166.18 | 1,129,469 | -0.57(-0.34%) |
May 03, 2019 | 165.77 | 166.78 | 164.74 | 166.74 | 767,797 | +2.69(+1.64%) |
May 02, 2019 | 165.16 | 166.48 | 162.04 | 164.05 | 1,168,693 | -2.02(-1.22%) |
May 01, 2019 | 167.84 | 168.52 | 166.02 | 166.07 | 885,590 | -1.37(-0.82%) |
Apr 30, 2019 | 165.23 | 167.54 | 163.91 | 167.44 | 919,160 | +2.25(+1.37%) |
Apr 29, 2019 | 163.93 | 166.14 | 163.47 | 165.19 | 901,253 | +1.37(+0.84%) |
Apr 26, 2019 | 164.33 | 164.95 | 162.50 | 163.82 | 918,113 | -0.37(-0.22%) |
Apr 25, 2019 | 163.97 | 166.80 | 162.50 | 164.19 | 1,250,915 | +1.37(+0.84%) |
Apr 24, 2019 | 161.31 | 163.32 | 161.28 | 162.81 | 1,502,617 | +1.95(+1.21%) |
Apr 23, 2019 | 158.87 | 161.28 | 158.09 | 160.86 | 1,289,321 | +3.73(+2.38%) |
Apr 22, 2019 | 153.80 | 157.74 | 153.42 | 157.13 | 1,090,209 | +2.85(+1.85%) |
Apr 18, 2019 | 155.48 | 156.13 | 152.87 | 154.28 | 1,717,851 | -0.80(-0.52%) |
Apr 17, 2019 | 156.49 | 157.37 | 154.23 | 155.09 | 776,917 | -0.63(-0.41%) |
Apr 16, 2019 | 158.21 | 158.21 | 154.60 | 155.72 | 741,437 | -1.89(-1.20%) |
Apr 15, 2019 | 158.05 | 159.33 | 156.84 | 157.61 | 937,451 | -0.55(-0.35%) |
Apr 12, 2019 | 158.14 | 158.80 | 156.94 | 158.16 | 780,841 | +0.30(+0.19%) |
Apr 11, 2019 | 156.66 | 158.11 | 155.26 | 157.85 | 1,174,180 | +2.57(+1.65%) |
Apr 10, 2019 | 152.98 | 156.35 | 152.57 | 155.28 | 1,076,940 | +2.96(+1.94%) |
Apr 09, 2019 | 151.87 | 153.04 | 151.33 | 152.32 | 788,580 | -0.67(-0.44%) |
Apr 08, 2019 | 151.75 | 153.37 | 150.58 | 153.00 | 1,272,944 | +0.60(+0.39%) |
Apr 05, 2019 | 150.04 | 153.25 | 149.76 | 152.40 | 1,731,505 | +3.61(+2.43%) |
Apr 04, 2019 | 151.98 | 152.38 | 146.84 | 148.79 | 1,696,341 | -3.97(-2.60%) |
Apr 03, 2019 | 152.37 | 153.81 | 151.14 | 152.76 | 1,402,894 | +0.97(+0.64%) |
Apr 02, 2019 | 151.49 | 151.91 | 149.27 | 151.79 | 1,161,160 | +0.62(+0.41%) |
Apr 01, 2019 | 149.80 | 151.34 | 148.26 | 151.17 | 1,223,265 | +3.10(+2.09%) |
Mar 29, 2019 | 147.65 | 148.51 | 145.81 | 148.07 | 1,510,236 | +2.06(+1.41%) |
Mar 28, 2019 | 146.38 | 146.79 | 144.99 | 146.01 | 1,299,208 | +0.82(+0.56%) |
Mar 27, 2019 | 149.06 | 149.63 | 144.91 | 145.19 | 1,822,084 | -3.64(-2.45%) |
Mar 26, 2019 | 149.89 | 150.24 | 148.34 | 148.83 | 1,063,915 | +0.90(+0.61%) |
Mar 25, 2019 | 149.60 | 150.10 | 147.11 | 147.93 | 1,777,556 | -2.76(-1.83%) |
Mar 22, 2019 | 153.72 | 154.00 | 150.23 | 150.68 | 1,166,202 | -3.72(-2.41%) |
Mar 21, 2019 | 151.28 | 154.63 | 151.28 | 154.41 | 902,980 | +2.78(+1.83%) |
Mar 20, 2019 | 150.23 | 152.14 | 148.76 | 151.63 | 1,441,927 | +1.07(+0.71%) |
Mar 19, 2019 | 150.27 | 150.97 | 149.07 | 150.56 | 1,005,697 | +0.72(+0.48%) |
Mar 18, 2019 | 149.05 | 150.85 | 148.31 | 149.84 | 1,423,758 | +0.91(+0.61%) |
Mar 15, 2019 | 146.89 | 149.68 | 146.83 | 148.93 | 2,177,700 | +1.89(+1.28%) |
Mar 14, 2019 | 144.64 | 147.53 | 144.37 | 147.04 | 1,226,195 | +2.02(+1.39%) |
Mar 13, 2019 | 144.53 | 147.06 | 144.12 | 145.02 | 1,768,868 | +1.37(+0.95%) |
Mar 12, 2019 | 142.54 | 144.44 | 141.50 | 143.65 | 1,679,209 | +1.44(+1.02%) |
Mar 11, 2019 | 139.07 | 142.33 | 138.83 | 142.21 | 1,669,195 | +3.48(+2.51%) |
Mar 08, 2019 | 136.37 | 139.13 | 136.16 | 138.73 | 1,675,670 | +0.07(+0.05%) |
Mar 07, 2019 | 139.45 | 141.08 | 137.97 | 138.67 | 1,475,032 | -0.88(-0.63%) |
Mar 06, 2019 | 136.03 | 139.70 | 135.70 | 139.54 | 2,072,576 | -2.11(-1.49%) |
Mar 05, 2019 | 141.09 | 142.55 | 139.95 | 141.65 | 1,281,925 | +0.30(+0.21%) |
Mar 04, 2019 | 145.60 | 146.04 | 137.49 | 141.35 | 3,059,552 | -4.82(-3.30%) |