Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 144.42 | 145.11 | 143.23 | 143.25 | 3,268,991 | -2.01(-1.38%) |
May 30, 2019 | 145.60 | 146.13 | 144.54 | 145.26 | 2,261,431 | -0.12(-0.08%) |
May 29, 2019 | 144.37 | 145.88 | 143.79 | 145.38 | 3,108,977 | +0.28(+0.20%) |
May 28, 2019 | 147.42 | 148.46 | 145.02 | 145.10 | 4,731,873 | -2.09(-1.42%) |
May 24, 2019 | 148.34 | 149.32 | 147.02 | 147.18 | 2,813,164 | -0.71(-0.48%) |
May 23, 2019 | 147.24 | 148.71 | 146.50 | 147.90 | 3,376,763 | +0.70(+0.47%) |
May 22, 2019 | 145.53 | 147.84 | 144.86 | 147.20 | 3,043,298 | +1.38(+0.95%) |
May 21, 2019 | 145.89 | 146.10 | 144.82 | 145.82 | 2,617,550 | +1.12(+0.77%) |
May 20, 2019 | 144.95 | 146.43 | 144.49 | 144.70 | 2,495,295 | -1.31(-0.90%) |
May 17, 2019 | 145.46 | 147.15 | 145.32 | 146.01 | 2,637,676 | -0.01(-0.01%) |
May 16, 2019 | 145.57 | 147.82 | 145.52 | 146.01 | 3,160,833 | +1.29(+0.89%) |
May 15, 2019 | 142.48 | 145.35 | 141.69 | 144.73 | 3,356,989 | +1.75(+1.23%) |
May 14, 2019 | 142.86 | 144.60 | 142.54 | 142.97 | 2,964,038 | +0.18(+0.13%) |
May 13, 2019 | 144.19 | 144.50 | 142.43 | 142.79 | 3,957,701 | -3.62(-2.47%) |
May 10, 2019 | 146.93 | 146.93 | 143.51 | 146.41 | 3,453,477 | -0.87(-0.59%) |
May 09, 2019 | 145.89 | 147.55 | 144.36 | 147.28 | 3,350,248 | +0.61(+0.42%) |
May 08, 2019 | 147.82 | 149.52 | 146.28 | 146.67 | 3,952,889 | -1.46(-0.99%) |
May 07, 2019 | 149.22 | 150.30 | 146.97 | 148.13 | 3,281,709 | -2.72(-1.80%) |
May 06, 2019 | 149.51 | 151.00 | 148.14 | 150.85 | 3,210,134 | -0.21(-0.14%) |
May 03, 2019 | 150.74 | 151.46 | 150.35 | 151.06 | 3,455,942 | +0.69(+0.46%) |
May 02, 2019 | 150.00 | 151.91 | 148.50 | 150.38 | 3,537,442 | +0.31(+0.20%) |
May 01, 2019 | 149.44 | 152.08 | 145.90 | 150.07 | 7,170,765 | -2.71(-1.77%) |
Apr 30, 2019 | 154.75 | 155.09 | 151.55 | 152.78 | 4,649,081 | -1.58(-1.02%) |
Apr 29, 2019 | 154.59 | 155.46 | 153.01 | 154.35 | 3,123,275 | -0.25(-0.16%) |
Apr 26, 2019 | 153.95 | 154.93 | 153.38 | 154.61 | 2,870,249 | +0.84(+0.55%) |
Apr 25, 2019 | 150.87 | 154.23 | 149.88 | 153.77 | 2,879,603 | +1.86(+1.22%) |
Apr 24, 2019 | 153.48 | 154.06 | 151.87 | 151.91 | 3,182,661 | -1.24(-0.81%) |
Apr 23, 2019 | 150.75 | 153.91 | 149.74 | 153.15 | 4,074,686 | +2.90(+1.93%) |
Apr 22, 2019 | 150.89 | 151.29 | 148.98 | 150.26 | 3,774,631 | -0.94(-0.62%) |
Apr 18, 2019 | 156.12 | 156.33 | 150.67 | 151.20 | 9,702,672 | -4.26(-2.74%) |
Apr 17, 2019 | 160.47 | 160.80 | 154.66 | 155.46 | 6,115,829 | -4.75(-2.97%) |
Apr 16, 2019 | 163.81 | 164.07 | 159.69 | 160.22 | 3,201,135 | -2.68(-1.65%) |
Apr 15, 2019 | 163.44 | 164.59 | 161.75 | 162.90 | 2,392,433 | -0.19(-0.11%) |
Apr 12, 2019 | 164.45 | 164.84 | 162.55 | 163.09 | 2,418,713 | -0.59(-0.36%) |
Apr 11, 2019 | 165.77 | 165.96 | 162.43 | 163.67 | 2,444,359 | -1.52(-0.92%) |
Apr 10, 2019 | 165.41 | 166.14 | 163.87 | 165.19 | 1,940,408 | +0.78(+0.47%) |
Apr 09, 2019 | 164.94 | 165.28 | 164.01 | 164.41 | 2,198,194 | -1.62(-0.98%) |
Apr 08, 2019 | 165.74 | 166.40 | 164.06 | 166.03 | 1,912,911 | -0.45(-0.27%) |
Apr 05, 2019 | 165.18 | 167.73 | 164.69 | 166.49 | 2,539,021 | +2.62(+1.60%) |
Apr 04, 2019 | 164.31 | 165.65 | 162.72 | 163.86 | 2,096,206 | -0.50(-0.31%) |
Apr 03, 2019 | 164.59 | 165.17 | 163.33 | 164.36 | 2,286,587 | +0.42(+0.25%) |
Apr 02, 2019 | 163.42 | 164.28 | 162.90 | 163.95 | 2,513,896 | +0.56(+0.34%) |
Apr 01, 2019 | 162.85 | 164.06 | 162.31 | 163.38 | 3,203,501 | +1.53(+0.94%) |
Mar 29, 2019 | 161.34 | 162.73 | 160.60 | 161.86 | 3,743,976 | +1.99(+1.24%) |
Mar 28, 2019 | 159.39 | 160.08 | 158.47 | 159.87 | 2,213,231 | +1.13(+0.71%) |
Mar 27, 2019 | 160.39 | 160.68 | 157.80 | 158.74 | 2,359,321 | -1.66(-1.04%) |
Mar 26, 2019 | 159.79 | 161.53 | 159.35 | 160.40 | 2,768,859 | +1.43(+0.90%) |
Mar 25, 2019 | 159.01 | 159.99 | 157.65 | 158.97 | 2,962,180 | -0.09(-0.06%) |
Mar 22, 2019 | 162.69 | 164.32 | 158.94 | 159.06 | 3,691,041 | -4.42(-2.70%) |
Mar 21, 2019 | 161.65 | 163.90 | 161.18 | 163.49 | 2,691,280 | +0.66(+0.40%) |
Mar 20, 2019 | 163.16 | 164.24 | 161.77 | 162.83 | 2,792,011 | -0.31(-0.19%) |
Mar 19, 2019 | 163.52 | 164.23 | 162.66 | 163.15 | 2,662,890 | +0.15(+0.09%) |
Mar 18, 2019 | 162.80 | 164.02 | 162.04 | 162.99 | 2,852,501 | +0.06(+0.04%) |
Mar 15, 2019 | 160.56 | 163.27 | 160.26 | 162.93 | 8,057,566 | +2.97(+1.85%) |
Mar 14, 2019 | 159.77 | 160.91 | 158.38 | 159.97 | 3,415,176 | +0.35(+0.22%) |
Mar 13, 2019 | 157.36 | 160.46 | 156.92 | 159.62 | 3,192,185 | +2.70(+1.72%) |
Mar 12, 2019 | 157.28 | 157.57 | 156.36 | 156.92 | 3,142,303 | +0.03(+0.02%) |
Mar 11, 2019 | 154.92 | 157.28 | 154.55 | 156.88 | 3,306,327 | +2.79(+1.81%) |
Mar 08, 2019 | 153.87 | 154.47 | 152.51 | 154.10 | 3,228,824 | -0.50(-0.33%) |
Mar 07, 2019 | 155.84 | 156.05 | 153.87 | 154.60 | 4,016,217 | -1.44(-0.92%) |
Mar 06, 2019 | 160.92 | 161.34 | 155.43 | 156.04 | 4,643,486 | -4.83(-3.00%) |
Mar 05, 2019 | 161.88 | 162.45 | 160.85 | 160.87 | 4,043,804 | -0.82(-0.51%) |
Mar 04, 2019 | 163.43 | 163.68 | 159.67 | 161.69 | 2,670,028 | -1.18(-0.72%) |