Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 141.97 | 143.21 | 141.55 | 142.29 | 107,832 | -2.16(-1.49%) |
May 30, 2019 | 145.66 | 145.66 | 144.00 | 144.45 | 77,043 | -0.38(-0.26%) |
May 29, 2019 | 144.14 | 145.06 | 142.83 | 144.83 | 85,689 | +0.33(+0.23%) |
May 28, 2019 | 145.93 | 146.55 | 144.38 | 144.49 | 78,357 | -1.48(-1.01%) |
May 24, 2019 | 146.09 | 146.69 | 144.33 | 145.97 | 88,776 | +2.49(+1.73%) |
May 23, 2019 | 145.57 | 147.02 | 142.83 | 143.49 | 171,425 | -4.34(-2.93%) |
May 22, 2019 | 149.42 | 149.59 | 147.43 | 147.82 | 64,869 | -1.95(-1.30%) |
May 21, 2019 | 149.61 | 150.31 | 149.29 | 149.77 | 93,990 | -1.06(-0.70%) |
May 20, 2019 | 150.91 | 151.99 | 150.22 | 150.83 | 49,589 | +1.41(+0.94%) |
May 17, 2019 | 150.19 | 150.81 | 149.20 | 149.42 | 81,473 | -3.60(-2.35%) |
May 16, 2019 | 151.16 | 153.45 | 150.68 | 153.02 | 97,456 | +3.01(+2.00%) |
May 15, 2019 | 147.68 | 150.70 | 147.68 | 150.01 | 52,837 | +2.16(+1.46%) |
May 14, 2019 | 147.79 | 148.48 | 146.94 | 147.86 | 100,091 | +1.87(+1.28%) |
May 13, 2019 | 148.19 | 148.53 | 144.99 | 145.99 | 86,768 | -4.10(-2.73%) |
May 10, 2019 | 149.88 | 150.80 | 147.68 | 150.09 | 62,075 | +0.17(+0.11%) |
May 09, 2019 | 149.19 | 150.16 | 147.88 | 149.93 | 106,183 | -2.16(-1.42%) |
May 08, 2019 | 152.25 | 153.39 | 151.71 | 152.08 | 63,897 | -0.45(-0.29%) |
May 07, 2019 | 152.69 | 153.52 | 151.53 | 152.53 | 88,120 | -1.23(-0.80%) |
May 06, 2019 | 151.95 | 154.32 | 151.76 | 153.76 | 84,674 | -0.65(-0.42%) |
May 03, 2019 | 153.78 | 155.26 | 153.78 | 154.41 | 107,604 | +0.91(+0.59%) |
May 02, 2019 | 154.63 | 155.80 | 152.94 | 153.49 | 100,711 | -3.59(-2.29%) |
May 01, 2019 | 159.67 | 159.76 | 157.09 | 157.09 | 55,728 | -2.13(-1.34%) |
Apr 30, 2019 | 159.24 | 160.19 | 158.45 | 159.22 | 77,064 | -3.43(-2.11%) |
Apr 29, 2019 | 164.13 | 164.13 | 160.71 | 162.65 | 86,286 | +3.20(+2.01%) |
Apr 26, 2019 | 160.93 | 161.29 | 158.42 | 159.45 | 121,297 | -2.32(-1.44%) |
Apr 25, 2019 | 163.53 | 163.53 | 161.48 | 161.78 | 148,837 | -1.36(-0.83%) |
Apr 24, 2019 | 165.47 | 165.54 | 162.58 | 163.13 | 81,899 | -4.61(-2.75%) |
Apr 23, 2019 | 167.31 | 168.24 | 166.63 | 167.74 | 114,052 | -1.51(-0.89%) |
Apr 22, 2019 | 165.53 | 169.72 | 165.17 | 169.25 | 146,580 | +4.08(+2.47%) |
Apr 18, 2019 | 164.97 | 165.33 | 164.41 | 165.17 | 40,508 | +0.38(+0.23%) |
Apr 17, 2019 | 166.10 | 166.10 | 164.41 | 164.78 | 34,039 | -0.78(-0.47%) |
Apr 16, 2019 | 165.52 | 166.07 | 164.93 | 165.56 | 78,543 | +1.79(+1.09%) |
Apr 15, 2019 | 165.28 | 165.56 | 163.67 | 163.77 | 55,356 | -2.31(-1.39%) |
Apr 12, 2019 | 166.43 | 166.96 | 165.18 | 166.09 | 83,299 | +3.30(+2.03%) |
Apr 11, 2019 | 163.88 | 164.02 | 162.45 | 162.78 | 112,200 | -4.18(-2.50%) |
Apr 10, 2019 | 167.17 | 167.78 | 166.83 | 166.96 | 61,218 | +0.44(+0.26%) |
Apr 09, 2019 | 167.68 | 167.68 | 166.38 | 166.53 | 54,825 | -0.45(-0.27%) |
Apr 08, 2019 | 165.40 | 167.15 | 165.31 | 166.98 | 80,538 | +3.57(+2.18%) |
Apr 05, 2019 | 162.12 | 163.53 | 161.78 | 163.41 | 44,388 | +2.22(+1.38%) |
Apr 04, 2019 | 161.56 | 161.82 | 160.40 | 161.20 | 90,538 | -0.88(-0.55%) |
Apr 03, 2019 | 163.35 | 163.69 | 161.28 | 162.08 | 108,675 | -1.19(-0.73%) |
Apr 02, 2019 | 163.88 | 163.88 | 162.13 | 163.27 | 122,145 | -3.89(-2.33%) |
Apr 01, 2019 | 165.93 | 167.20 | 165.38 | 167.16 | 116,037 | +4.37(+2.69%) |
Mar 29, 2019 | 163.62 | 164.07 | 161.95 | 162.79 | 119,585 | +3.14(+1.96%) |
Mar 28, 2019 | 158.63 | 160.27 | 158.63 | 159.66 | 89,716 | +1.09(+0.69%) |
Mar 27, 2019 | 159.00 | 159.80 | 157.63 | 158.57 | 111,172 | +2.50(+1.60%) |
Mar 26, 2019 | 154.88 | 156.21 | 154.88 | 156.07 | 88,695 | +4.08(+2.69%) |
Mar 25, 2019 | 151.55 | 152.12 | 150.98 | 151.99 | 103,171 | -1.82(-1.19%) |
Mar 22, 2019 | 156.24 | 156.43 | 153.17 | 153.81 | 152,791 | -4.04(-2.56%) |
Mar 21, 2019 | 156.70 | 157.85 | 156.12 | 157.85 | 121,741 | +1.26(+0.81%) |
Mar 20, 2019 | 153.94 | 156.78 | 153.53 | 156.59 | 133,728 | +1.94(+1.25%) |
Mar 19, 2019 | 156.39 | 156.47 | 154.28 | 154.65 | 74,340 | -2.11(-1.35%) |
Mar 18, 2019 | 156.07 | 156.82 | 155.87 | 156.76 | 80,635 | +1.15(+0.74%) |
Mar 15, 2019 | 155.78 | 156.71 | 154.81 | 155.62 | 154,617 | +2.57(+1.68%) |
Mar 14, 2019 | 152.89 | 154.07 | 152.67 | 153.05 | 97,249 | +1.45(+0.96%) |
Mar 13, 2019 | 149.75 | 151.75 | 149.48 | 151.59 | 128,662 | +1.61(+1.07%) |
Mar 12, 2019 | 150.08 | 150.38 | 149.14 | 149.98 | 82,405 | +0.48(+0.32%) |
Mar 11, 2019 | 148.05 | 149.53 | 147.98 | 149.50 | 98,240 | +2.11(+1.43%) |
Mar 08, 2019 | 146.35 | 147.45 | 145.39 | 147.39 | 79,647 | -0.10(-0.07%) |
Mar 07, 2019 | 149.87 | 149.87 | 147.48 | 147.48 | 60,898 | -1.85(-1.24%) |
Mar 06, 2019 | 149.88 | 150.51 | 149.21 | 149.33 | 102,987 | -2.88(-1.89%) |
Mar 05, 2019 | 152.28 | 152.59 | 151.06 | 152.22 | 50,356 | -1.39(-0.91%) |
Mar 04, 2019 | 153.81 | 154.64 | 151.72 | 153.61 | 96,147 | +2.24(+1.48%) |