Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 156.36 | 156.36 | 152.51 | 152.61 | 1,478,314 | -4.34(-2.77%) |
May 30, 2019 | 155.81 | 157.41 | 155.46 | 156.95 | 1,195,466 | +1.89(+1.22%) |
May 29, 2019 | 157.05 | 157.05 | 152.72 | 155.06 | 1,586,023 | -2.43(-1.54%) |
May 28, 2019 | 155.90 | 160.50 | 155.90 | 157.49 | 1,827,721 | +1.38(+0.88%) |
May 24, 2019 | 157.55 | 157.76 | 155.34 | 156.11 | 1,348,791 | -0.35(-0.22%) |
May 23, 2019 | 157.06 | 157.74 | 154.33 | 156.46 | 1,514,056 | -1.93(-1.22%) |
May 22, 2019 | 159.20 | 159.74 | 158.09 | 158.39 | 1,222,055 | -0.54(-0.34%) |
May 21, 2019 | 159.31 | 159.90 | 158.10 | 158.93 | 1,263,574 | +0.72(+0.45%) |
May 20, 2019 | 157.94 | 159.21 | 156.56 | 158.21 | 1,511,314 | -0.23(-0.14%) |
May 17, 2019 | 159.58 | 162.43 | 158.40 | 158.44 | 1,872,374 | -2.91(-1.80%) |
May 16, 2019 | 160.69 | 163.51 | 158.98 | 161.35 | 1,813,901 | +0.69(+0.43%) |
May 15, 2019 | 157.66 | 160.85 | 157.42 | 160.66 | 1,431,388 | +2.81(+1.78%) |
May 14, 2019 | 156.48 | 158.49 | 156.21 | 157.85 | 1,948,585 | +1.80(+1.15%) |
May 13, 2019 | 152.65 | 156.20 | 152.02 | 156.06 | 2,578,900 | +0.71(+0.46%) |
May 10, 2019 | 155.49 | 156.57 | 152.63 | 155.35 | 2,769,417 | -0.93(-0.59%) |
May 09, 2019 | 156.91 | 156.91 | 153.99 | 156.27 | 2,006,414 | -1.34(-0.85%) |
May 08, 2019 | 157.97 | 159.55 | 157.13 | 157.62 | 2,274,049 | -0.51(-0.32%) |
May 07, 2019 | 159.56 | 159.82 | 156.40 | 158.12 | 2,659,669 | -2.61(-1.62%) |
May 06, 2019 | 161.46 | 163.16 | 159.74 | 160.73 | 2,291,752 | -4.14(-2.51%) |
May 03, 2019 | 161.66 | 165.06 | 160.45 | 164.87 | 1,390,474 | +3.95(+2.46%) |
May 02, 2019 | 159.55 | 161.12 | 157.56 | 160.92 | 2,458,563 | -0.05(-0.03%) |
May 01, 2019 | 170.13 | 170.33 | 160.53 | 160.97 | 3,549,566 | -1.43(-0.88%) |
Apr 30, 2019 | 163.19 | 163.49 | 161.80 | 162.40 | 1,900,052 | -0.61(-0.38%) |
Apr 29, 2019 | 162.89 | 163.72 | 161.87 | 163.01 | 1,376,578 | -0.04(-0.02%) |
Apr 26, 2019 | 161.62 | 163.29 | 161.12 | 163.05 | 867,419 | +1.99(+1.24%) |
Apr 25, 2019 | 161.36 | 161.57 | 160.10 | 161.06 | 781,309 | -0.03(-0.02%) |
Apr 24, 2019 | 161.48 | 162.13 | 160.26 | 161.08 | 772,524 | -0.65(-0.40%) |
Apr 23, 2019 | 160.47 | 162.39 | 160.34 | 161.74 | 1,187,065 | +1.12(+0.70%) |
Apr 22, 2019 | 160.71 | 161.37 | 159.05 | 160.61 | 1,035,505 | -0.39(-0.24%) |
Apr 18, 2019 | 160.54 | 162.00 | 160.19 | 161.00 | 1,197,079 | +0.76(+0.47%) |
Apr 17, 2019 | 161.37 | 161.44 | 158.92 | 160.24 | 1,401,060 | -0.29(-0.18%) |
Apr 16, 2019 | 158.81 | 160.69 | 158.19 | 160.54 | 1,410,098 | +2.59(+1.64%) |
Apr 15, 2019 | 158.14 | 158.93 | 157.03 | 157.95 | 1,139,723 | -0.40(-0.25%) |
Apr 12, 2019 | 159.32 | 160.19 | 158.02 | 158.34 | 1,285,948 | -0.49(-0.31%) |
Apr 11, 2019 | 158.49 | 159.10 | 157.59 | 158.83 | 1,694,030 | +1.44(+0.91%) |
Apr 10, 2019 | 155.59 | 157.69 | 154.95 | 157.40 | 1,033,592 | +2.52(+1.63%) |
Apr 09, 2019 | 155.39 | 155.74 | 154.34 | 154.87 | 1,124,085 | -0.92(-0.59%) |
Apr 08, 2019 | 154.71 | 155.90 | 154.11 | 155.79 | 1,154,225 | +1.25(+0.81%) |
Apr 05, 2019 | 154.50 | 155.00 | 153.99 | 154.54 | 776,435 | +0.41(+0.26%) |
Apr 04, 2019 | 155.79 | 155.96 | 153.69 | 154.14 | 902,244 | -1.14(-0.74%) |
Apr 03, 2019 | 154.50 | 155.80 | 154.08 | 155.28 | 949,225 | +1.00(+0.65%) |
Apr 02, 2019 | 155.23 | 155.68 | 153.57 | 154.28 | 852,053 | -1.47(-0.94%) |
Apr 01, 2019 | 156.70 | 157.78 | 155.13 | 155.74 | 1,143,182 | -0.74(-0.47%) |
Mar 29, 2019 | 155.72 | 156.68 | 155.22 | 156.48 | 1,123,551 | +1.07(+0.69%) |
Mar 28, 2019 | 154.33 | 156.27 | 154.33 | 155.41 | 999,412 | +1.44(+0.93%) |
Mar 27, 2019 | 152.98 | 154.34 | 152.64 | 153.98 | 1,291,043 | +1.03(+0.67%) |
Mar 26, 2019 | 152.22 | 153.94 | 151.63 | 152.95 | 753,386 | +1.73(+1.14%) |
Mar 25, 2019 | 150.32 | 151.50 | 149.89 | 151.22 | 1,227,358 | +0.45(+0.30%) |
Mar 22, 2019 | 152.55 | 153.63 | 150.72 | 150.76 | 1,093,717 | -2.16(-1.42%) |
Mar 21, 2019 | 150.58 | 153.13 | 149.87 | 152.93 | 1,031,702 | +1.98(+1.32%) |
Mar 20, 2019 | 152.02 | 152.22 | 149.62 | 150.94 | 1,815,279 | -0.95(-0.63%) |
Mar 19, 2019 | 154.52 | 154.82 | 151.69 | 151.90 | 1,487,806 | -2.27(-1.47%) |
Mar 18, 2019 | 153.55 | 154.42 | 152.67 | 154.16 | 1,101,385 | +0.34(+0.22%) |
Mar 15, 2019 | 151.80 | 154.43 | 151.49 | 153.82 | 2,257,154 | +2.60(+1.72%) |
Mar 14, 2019 | 150.32 | 151.31 | 149.36 | 151.22 | 1,172,264 | +0.52(+0.35%) |
Mar 13, 2019 | 151.24 | 152.02 | 150.26 | 150.71 | 1,240,733 | +0.21(+0.14%) |
Mar 12, 2019 | 149.53 | 151.24 | 149.17 | 150.50 | 2,123,526 | +1.62(+1.09%) |
Mar 11, 2019 | 147.45 | 149.36 | 146.99 | 148.88 | 1,959,825 | +1.39(+0.94%) |
Mar 08, 2019 | 146.72 | 148.15 | 145.84 | 147.49 | 1,959,761 | +0.60(+0.41%) |
Mar 07, 2019 | 148.94 | 149.11 | 145.72 | 146.89 | 2,544,580 | +1.44(+0.99%) |
Mar 06, 2019 | 147.14 | 147.44 | 144.61 | 145.45 | 2,085,440 | -1.99(-1.35%) |
Mar 05, 2019 | 148.27 | 149.82 | 147.43 | 147.44 | 1,562,448 | -0.29(-0.20%) |
Mar 04, 2019 | 149.18 | 149.87 | 145.92 | 147.73 | 2,221,680 | -0.59(-0.40%) |