Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 154.80 | 155.97 | 154.46 | 155.20 | 5,279,463 | -1.38(-0.88%) |
May 30, 2019 | 156.62 | 157.29 | 155.79 | 156.58 | 4,937,499 | +0.03(+0.02%) |
May 29, 2019 | 157.10 | 157.29 | 155.35 | 156.55 | 6,710,814 | -0.94(-0.60%) |
May 28, 2019 | 157.20 | 159.48 | 157.13 | 157.49 | 10,605,323 | +1.03(+0.66%) |
May 24, 2019 | 156.57 | 157.21 | 155.58 | 156.46 | 4,205,276 | +1.09(+0.70%) |
May 23, 2019 | 157.29 | 158.01 | 154.71 | 155.38 | 6,132,421 | -2.63(-1.66%) |
May 22, 2019 | 157.39 | 159.34 | 157.24 | 158.00 | 5,629,075 | +0.37(+0.23%) |
May 21, 2019 | 158.33 | 158.60 | 156.99 | 157.64 | 9,454,619 | +0.38(+0.24%) |
May 20, 2019 | 157.15 | 158.49 | 156.17 | 157.26 | 4,934,205 | -0.60(-0.38%) |
May 17, 2019 | 157.09 | 158.93 | 157.00 | 157.86 | 4,763,263 | -0.75(-0.47%) |
May 16, 2019 | 157.24 | 159.32 | 156.68 | 158.61 | 10,129,452 | +2.24(+1.43%) |
May 15, 2019 | 153.03 | 156.72 | 152.83 | 156.37 | 7,855,835 | +2.48(+1.61%) |
May 14, 2019 | 151.86 | 155.15 | 151.71 | 153.89 | 10,156,226 | +2.77(+1.83%) |
May 13, 2019 | 150.99 | 152.46 | 150.25 | 151.12 | 10,129,186 | -3.25(-2.10%) |
May 10, 2019 | 152.59 | 155.03 | 151.07 | 154.37 | 5,405,640 | +0.86(+0.56%) |
May 09, 2019 | 152.59 | 153.54 | 150.97 | 153.51 | 7,093,551 | -0.91(-0.59%) |
May 08, 2019 | 153.47 | 155.32 | 153.23 | 154.42 | 5,669,174 | +0.53(+0.34%) |
May 07, 2019 | 154.60 | 155.40 | 152.42 | 153.89 | 6,676,835 | -1.99(-1.28%) |
May 06, 2019 | 151.97 | 156.23 | 151.96 | 155.88 | 10,870,706 | +0.23(+0.15%) |
May 03, 2019 | 155.90 | 156.32 | 154.82 | 155.65 | 4,495,122 | +0.88(+0.57%) |
May 02, 2019 | 155.71 | 156.65 | 154.10 | 154.76 | 6,303,369 | -1.60(-1.03%) |
May 01, 2019 | 159.01 | 159.20 | 156.33 | 156.37 | 5,462,611 | -1.58(-1.00%) |
Apr 30, 2019 | 158.47 | 159.16 | 157.45 | 157.94 | 6,696,548 | +0.27(+0.17%) |
Apr 29, 2019 | 156.77 | 158.01 | 156.67 | 157.68 | 10,414,266 | +1.17(+0.75%) |
Apr 26, 2019 | 154.90 | 156.60 | 154.07 | 156.50 | 7,834,346 | +1.83(+1.19%) |
Apr 25, 2019 | 154.19 | 155.22 | 152.30 | 154.67 | 9,226,343 | -0.45(-0.29%) |
Apr 24, 2019 | 155.37 | 155.64 | 154.31 | 155.12 | 7,676,656 | -0.16(-0.10%) |
Apr 23, 2019 | 154.65 | 155.49 | 153.56 | 155.28 | 6,789,118 | +1.21(+0.79%) |
Apr 22, 2019 | 152.92 | 154.15 | 152.79 | 154.07 | 4,791,824 | +0.23(+0.15%) |
Apr 18, 2019 | 154.58 | 154.75 | 152.73 | 153.84 | 8,182,167 | -0.27(-0.17%) |
Apr 17, 2019 | 154.52 | 154.72 | 153.99 | 154.11 | 4,798,742 | +0.20(+0.13%) |
Apr 16, 2019 | 154.69 | 154.75 | 153.26 | 153.91 | 6,268,842 | -0.20(-0.13%) |
Apr 15, 2019 | 153.53 | 154.15 | 152.91 | 154.11 | 8,477,453 | +0.77(+0.50%) |
Apr 12, 2019 | 152.45 | 153.34 | 151.63 | 153.34 | 7,022,001 | +1.71(+1.13%) |
Apr 11, 2019 | 152.83 | 153.02 | 151.23 | 151.63 | 6,008,648 | -0.67(-0.44%) |
Apr 10, 2019 | 151.76 | 152.52 | 151.31 | 152.31 | 4,078,092 | +1.03(+0.68%) |
Apr 09, 2019 | 150.38 | 151.76 | 150.30 | 151.28 | 6,625,841 | -0.25(-0.16%) |
Apr 08, 2019 | 151.34 | 151.62 | 150.15 | 151.53 | 5,835,061 | +0.10(+0.06%) |
Apr 05, 2019 | 151.77 | 152.37 | 151.03 | 151.43 | 4,350,309 | +0.01(+0.01%) |
Apr 04, 2019 | 152.28 | 152.43 | 150.35 | 151.42 | 5,309,674 | -0.79(-0.52%) |
Apr 03, 2019 | 152.30 | 152.83 | 151.62 | 152.21 | 8,548,069 | +0.65(+0.43%) |
Apr 02, 2019 | 151.44 | 151.91 | 150.57 | 151.56 | 6,470,345 | +0.50(+0.33%) |
Apr 01, 2019 | 151.32 | 151.51 | 150.37 | 151.06 | 6,683,842 | +1.03(+0.68%) |
Mar 29, 2019 | 149.59 | 150.12 | 148.82 | 150.03 | 12,664,172 | +1.46(+0.98%) |
Mar 28, 2019 | 148.82 | 148.96 | 147.55 | 148.57 | 17,595,036 | +0.43(+0.29%) |
Mar 27, 2019 | 149.34 | 149.71 | 147.31 | 148.14 | 12,756,994 | -1.04(-0.70%) |
Mar 26, 2019 | 147.70 | 149.46 | 147.70 | 149.17 | 16,234,642 | +2.18(+1.48%) |
Mar 25, 2019 | 146.35 | 147.98 | 145.56 | 146.99 | 7,878,811 | -0.04(-0.03%) |
Mar 22, 2019 | 148.88 | 149.54 | 146.82 | 147.03 | 8,453,574 | -2.62(-1.75%) |
Mar 21, 2019 | 147.27 | 150.50 | 147.26 | 149.65 | 7,315,796 | +1.97(+1.33%) |
Mar 20, 2019 | 148.25 | 148.76 | 146.69 | 147.69 | 6,652,585 | -0.81(-0.54%) |
Mar 19, 2019 | 149.80 | 149.80 | 148.06 | 148.49 | 9,615,356 | -0.36(-0.24%) |
Mar 18, 2019 | 149.77 | 150.24 | 148.33 | 148.85 | 10,087,208 | -0.48(-0.32%) |
Mar 15, 2019 | 147.66 | 150.63 | 147.31 | 149.33 | 20,990,006 | +1.21(+0.82%) |
Mar 14, 2019 | 146.54 | 148.59 | 146.29 | 148.12 | 9,749,202 | +1.66(+1.13%) |
Mar 13, 2019 | 146.29 | 147.96 | 146.04 | 146.46 | 8,648,837 | +0.71(+0.49%) |
Mar 12, 2019 | 145.04 | 147.10 | 144.92 | 145.75 | 9,854,065 | +1.02(+0.70%) |
Mar 11, 2019 | 142.27 | 145.01 | 142.18 | 144.73 | 9,745,232 | +3.19(+2.25%) |
Mar 08, 2019 | 139.70 | 141.66 | 138.80 | 141.54 | 5,380,238 | +0.43(+0.31%) |
Mar 07, 2019 | 141.45 | 141.98 | 140.28 | 141.10 | 9,119,572 | -0.87(-0.62%) |
Mar 06, 2019 | 142.16 | 142.66 | 141.60 | 141.98 | 8,521,516 | -0.13(-0.09%) |
Mar 05, 2019 | 142.16 | 143.40 | 142.00 | 142.11 | 10,076,128 | -0.01(-0.01%) |
Mar 04, 2019 | 144.15 | 144.26 | 141.15 | 142.12 | 7,264,985 | -1.45(-1.01%) |