Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 150.68 | 151.29 | 148.10 | 150.25 | 4,679,593 | -2.43(-1.59%) |
May 30, 2019 | 152.19 | 153.04 | 151.34 | 152.69 | 2,398,157 | +1.22(+0.81%) |
May 29, 2019 | 151.86 | 152.16 | 150.68 | 151.46 | 3,477,632 | -0.73(-0.48%) |
May 28, 2019 | 155.05 | 155.95 | 152.18 | 152.19 | 4,117,041 | -2.11(-1.37%) |
May 24, 2019 | 155.66 | 155.92 | 153.23 | 154.30 | 2,002,408 | -0.43(-0.28%) |
May 23, 2019 | 154.50 | 154.97 | 152.15 | 154.73 | 3,889,041 | -1.62(-1.04%) |
May 22, 2019 | 156.51 | 157.00 | 155.06 | 156.35 | 2,226,304 | -0.52(-0.33%) |
May 21, 2019 | 157.74 | 158.03 | 156.35 | 156.87 | 2,811,190 | +0.27(+0.17%) |
May 20, 2019 | 156.00 | 157.45 | 155.22 | 156.61 | 3,420,340 | +0.11(+0.07%) |
May 17, 2019 | 155.54 | 157.82 | 155.31 | 156.50 | 5,128,425 | -0.91(-0.57%) |
May 16, 2019 | 156.01 | 158.21 | 155.83 | 157.40 | 5,724,883 | +1.67(+1.07%) |
May 15, 2019 | 155.49 | 156.69 | 154.49 | 155.74 | 4,562,697 | -0.65(-0.41%) |
May 14, 2019 | 154.59 | 157.91 | 154.55 | 156.38 | 2,857,137 | +2.42(+1.57%) |
May 13, 2019 | 154.49 | 155.38 | 152.47 | 153.96 | 4,072,047 | -3.70(-2.35%) |
May 10, 2019 | 156.24 | 157.97 | 153.98 | 157.66 | 2,967,573 | +0.26(+0.17%) |
May 09, 2019 | 155.94 | 157.78 | 154.79 | 157.40 | 2,386,029 | +0.04(+0.03%) |
May 08, 2019 | 156.73 | 158.78 | 156.43 | 157.36 | 2,582,538 | +0.74(+0.47%) |
May 07, 2019 | 156.69 | 157.48 | 154.45 | 156.62 | 5,073,667 | -2.16(-1.36%) |
May 06, 2019 | 157.96 | 160.99 | 157.45 | 158.77 | 3,019,310 | -1.83(-1.14%) |
May 03, 2019 | 159.43 | 161.34 | 159.12 | 160.60 | 3,045,455 | +2.97(+1.88%) |
May 02, 2019 | 156.44 | 157.70 | 155.77 | 157.64 | 2,581,161 | +0.47(+0.30%) |
May 01, 2019 | 158.64 | 159.54 | 156.88 | 157.16 | 2,902,547 | -1.51(-0.95%) |
Apr 30, 2019 | 157.81 | 159.22 | 156.71 | 158.67 | 2,727,068 | +0.56(+0.36%) |
Apr 29, 2019 | 158.69 | 159.30 | 158.02 | 158.10 | 2,049,057 | -0.73(-0.46%) |
Apr 26, 2019 | 157.34 | 158.86 | 156.96 | 158.83 | 2,492,690 | +1.55(+0.99%) |
Apr 25, 2019 | 156.96 | 158.76 | 156.07 | 157.28 | 2,454,661 | -1.21(-0.76%) |
Apr 24, 2019 | 159.12 | 160.51 | 158.39 | 158.49 | 3,190,113 | +0.10(+0.06%) |
Apr 23, 2019 | 158.85 | 159.06 | 157.14 | 158.39 | 3,665,237 | -0.89(-0.56%) |
Apr 22, 2019 | 158.37 | 160.92 | 157.84 | 159.28 | 5,545,214 | +0.95(+0.60%) |
Apr 18, 2019 | 157.02 | 159.32 | 156.48 | 158.33 | 9,690,249 | +6.61(+4.36%) |
Apr 17, 2019 | 153.35 | 154.41 | 151.17 | 151.71 | 6,034,216 | +1.16(+0.77%) |
Apr 16, 2019 | 150.37 | 150.88 | 149.61 | 150.55 | 2,634,791 | +0.31(+0.21%) |
Apr 15, 2019 | 151.91 | 152.57 | 149.68 | 150.23 | 3,406,052 | -1.68(-1.10%) |
Apr 12, 2019 | 150.38 | 152.03 | 149.67 | 151.91 | 3,449,708 | +2.54(+1.70%) |
Apr 11, 2019 | 149.31 | 149.70 | 148.11 | 149.37 | 2,653,839 | +0.29(+0.19%) |
Apr 10, 2019 | 149.54 | 149.93 | 147.85 | 149.09 | 3,962,796 | +0.23(+0.16%) |
Apr 09, 2019 | 150.17 | 150.17 | 148.57 | 148.85 | 3,375,338 | -2.33(-1.54%) |
Apr 08, 2019 | 150.94 | 151.29 | 150.01 | 151.18 | 2,879,600 | -0.03(-0.02%) |
Apr 05, 2019 | 151.60 | 152.35 | 151.02 | 151.21 | 2,470,820 | -0.06(-0.04%) |
Apr 04, 2019 | 151.71 | 152.51 | 150.84 | 151.27 | 3,111,543 | -0.74(-0.48%) |
Apr 03, 2019 | 152.68 | 153.27 | 151.41 | 152.01 | 2,978,202 | -0.15(-0.10%) |
Apr 02, 2019 | 152.96 | 153.51 | 151.58 | 152.16 | 2,521,591 | -1.02(-0.67%) |
Apr 01, 2019 | 151.41 | 153.50 | 151.04 | 153.18 | 3,762,414 | +3.33(+2.22%) |
Mar 29, 2019 | 148.93 | 150.69 | 148.60 | 149.85 | 4,069,199 | +1.79(+1.21%) |
Mar 28, 2019 | 146.76 | 148.31 | 146.76 | 148.06 | 3,157,308 | +1.96(+1.34%) |
Mar 27, 2019 | 144.91 | 146.62 | 144.74 | 146.09 | 3,204,404 | +1.08(+0.74%) |
Mar 26, 2019 | 146.14 | 146.14 | 143.63 | 145.02 | 2,932,544 | +0.28(+0.19%) |
Mar 25, 2019 | 144.03 | 146.71 | 143.93 | 144.74 | 3,500,506 | +0.79(+0.55%) |
Mar 22, 2019 | 145.27 | 145.58 | 143.44 | 143.95 | 3,968,442 | -1.78(-1.22%) |
Mar 21, 2019 | 143.32 | 146.33 | 142.95 | 145.73 | 3,700,707 | +1.44(+1.00%) |
Mar 20, 2019 | 144.39 | 145.57 | 143.54 | 144.29 | 4,242,756 | +0.22(+0.16%) |
Mar 19, 2019 | 148.66 | 148.71 | 143.67 | 144.07 | 6,391,277 | -4.92(-3.30%) |
Mar 18, 2019 | 147.88 | 150.18 | 147.54 | 148.99 | 4,216,050 | +1.11(+0.75%) |
Mar 15, 2019 | 147.42 | 149.32 | 147.17 | 147.88 | 10,859,380 | -0.15(-0.10%) |
Mar 14, 2019 | 149.83 | 149.97 | 147.52 | 148.03 | 4,197,755 | -1.49(-0.99%) |
Mar 13, 2019 | 148.86 | 151.38 | 148.05 | 149.52 | 4,301,473 | +1.79(+1.21%) |
Mar 12, 2019 | 148.76 | 149.45 | 147.46 | 147.72 | 5,270,476 | -0.69(-0.46%) |
Mar 11, 2019 | 147.07 | 149.62 | 146.69 | 148.41 | 4,520,812 | +1.16(+0.79%) |
Mar 08, 2019 | 146.68 | 147.41 | 145.02 | 147.25 | 3,218,739 | -0.57(-0.39%) |
Mar 07, 2019 | 148.55 | 148.86 | 147.12 | 147.82 | 4,620,314 | -0.87(-0.58%) |
Mar 06, 2019 | 149.59 | 149.86 | 148.31 | 148.69 | 3,423,053 | -0.78(-0.52%) |
Mar 05, 2019 | 150.31 | 151.63 | 149.47 | 149.47 | 3,118,538 | -0.53(-0.35%) |
Mar 04, 2019 | 149.97 | 152.46 | 148.77 | 150.00 | 4,843,685 | -0.06(-0.04%) |