Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 145.46 | 146.05 | 145.01 | 145.11 | 101,817 | -1.87(-1.27%) |
May 30, 2019 | 146.70 | 147.29 | 146.46 | 146.98 | 59,619 | +0.61(+0.42%) |
May 29, 2019 | 146.81 | 146.81 | 145.60 | 146.37 | 87,372 | -1.16(-0.79%) |
May 28, 2019 | 148.72 | 149.48 | 147.49 | 147.53 | 52,179 | -0.79(-0.53%) |
May 24, 2019 | 148.97 | 149.12 | 148.13 | 148.32 | 55,107 | +0.22(+0.15%) |
May 23, 2019 | 148.53 | 148.63 | 147.34 | 148.10 | 90,188 | -1.82(-1.21%) |
May 22, 2019 | 149.38 | 150.26 | 149.38 | 149.92 | 52,992 | -0.01(-0.01%) |
May 21, 2019 | 149.84 | 150.13 | 149.52 | 149.93 | 56,772 | +1.25(+0.84%) |
May 20, 2019 | 148.73 | 149.47 | 148.31 | 148.69 | 72,551 | -1.17(-0.78%) |
May 17, 2019 | 149.61 | 151.27 | 149.61 | 149.86 | 67,703 | -1.08(-0.71%) |
May 16, 2019 | 149.57 | 151.62 | 149.57 | 150.93 | 61,745 | +1.82(+1.22%) |
May 15, 2019 | 147.07 | 149.51 | 147.04 | 149.12 | 65,100 | +1.39(+0.94%) |
May 14, 2019 | 147.14 | 148.67 | 147.12 | 147.72 | 89,514 | +1.08(+0.73%) |
May 13, 2019 | 147.24 | 147.90 | 146.12 | 146.65 | 181,910 | -3.43(-2.29%) |
May 10, 2019 | 148.79 | 150.49 | 147.15 | 150.08 | 140,129 | +0.72(+0.48%) |
May 09, 2019 | 148.54 | 149.63 | 147.66 | 149.36 | 144,069 | -0.57(-0.38%) |
May 08, 2019 | 149.75 | 150.76 | 149.44 | 149.93 | 145,249 | -0.11(-0.08%) |
May 07, 2019 | 151.20 | 151.58 | 148.83 | 150.05 | 154,172 | -2.56(-1.68%) |
May 06, 2019 | 150.51 | 152.75 | 150.42 | 152.61 | 107,962 | -0.47(-0.31%) |
May 03, 2019 | 152.30 | 153.20 | 152.16 | 153.08 | 96,988 | +1.74(+1.15%) |
May 02, 2019 | 151.65 | 151.99 | 150.37 | 151.33 | 128,293 | -0.33(-0.22%) |
May 01, 2019 | 153.53 | 153.53 | 151.62 | 151.67 | 107,515 | -1.50(-0.98%) |
Apr 30, 2019 | 152.71 | 153.36 | 152.17 | 153.17 | 106,745 | -0.06(-0.04%) |
Apr 29, 2019 | 153.20 | 153.41 | 152.91 | 153.23 | 310,176 | +0.03(+0.02%) |
Apr 26, 2019 | 152.53 | 153.21 | 151.82 | 153.20 | 498,904 | +0.68(+0.44%) |
Apr 25, 2019 | 152.53 | 152.79 | 151.83 | 152.53 | 76,775 | +0.52(+0.34%) |
Apr 24, 2019 | 152.21 | 152.52 | 151.93 | 152.00 | 53,941 | -0.22(-0.14%) |
Apr 23, 2019 | 150.99 | 152.30 | 150.77 | 152.22 | 71,408 | +1.53(+1.02%) |
Apr 22, 2019 | 149.78 | 150.72 | 149.72 | 150.69 | 52,219 | +0.43(+0.29%) |
Apr 18, 2019 | 150.19 | 150.38 | 149.38 | 150.26 | 63,714 | +0.34(+0.23%) |
Apr 17, 2019 | 151.19 | 151.19 | 149.76 | 149.91 | 68,791 | -0.58(-0.39%) |
Apr 16, 2019 | 151.21 | 151.24 | 150.14 | 150.50 | 61,216 | -0.25(-0.16%) |
Apr 15, 2019 | 150.82 | 150.91 | 150.10 | 150.74 | 45,274 | +0.04(+0.03%) |
Apr 12, 2019 | 150.54 | 150.74 | 150.43 | 150.71 | 40,307 | +0.91(+0.61%) |
Apr 11, 2019 | 150.12 | 150.12 | 149.44 | 149.79 | 33,703 | -0.07(-0.04%) |
Apr 10, 2019 | 149.57 | 149.86 | 149.39 | 149.86 | 45,651 | +0.55(+0.37%) |
Apr 09, 2019 | 149.31 | 149.58 | 149.00 | 149.31 | 43,779 | -0.53(-0.36%) |
Apr 08, 2019 | 149.58 | 149.85 | 148.95 | 149.84 | 66,618 | +0.02(+0.01%) |
Apr 05, 2019 | 149.65 | 149.94 | 149.56 | 149.82 | 54,372 | +0.59(+0.40%) |
Apr 04, 2019 | 149.32 | 149.66 | 148.57 | 149.23 | 53,243 | +0.02(+0.01%) |
Apr 03, 2019 | 149.69 | 149.97 | 148.89 | 149.21 | 73,073 | +0.24(+0.16%) |
Apr 02, 2019 | 148.91 | 149.13 | 148.55 | 148.97 | 76,870 | +0.10(+0.06%) |
Apr 01, 2019 | 148.46 | 148.98 | 148.25 | 148.88 | 93,456 | +1.55(+1.05%) |
Mar 29, 2019 | 147.20 | 147.42 | 146.58 | 147.32 | 108,535 | +1.03(+0.70%) |
Mar 28, 2019 | 146.13 | 146.51 | 145.58 | 146.29 | 53,503 | +0.45(+0.31%) |
Mar 27, 2019 | 146.69 | 146.93 | 144.80 | 145.85 | 57,026 | -0.77(-0.53%) |
Mar 26, 2019 | 146.65 | 147.15 | 145.88 | 146.62 | 116,620 | +0.97(+0.67%) |
Mar 25, 2019 | 145.17 | 145.97 | 144.84 | 145.65 | 128,358 | +0.27(+0.19%) |
Mar 22, 2019 | 147.44 | 147.69 | 145.37 | 145.37 | 106,214 | -2.78(-1.88%) |
Mar 21, 2019 | 145.98 | 148.22 | 145.98 | 148.16 | 62,863 | +1.70(+1.16%) |
Mar 20, 2019 | 146.17 | 147.25 | 145.50 | 146.46 | 63,581 | +0.22(+0.15%) |
Mar 19, 2019 | 146.49 | 146.96 | 145.72 | 146.24 | 66,375 | +0.31(+0.21%) |
Mar 18, 2019 | 145.80 | 146.13 | 145.40 | 145.93 | 64,801 | +0.26(+0.18%) |
Mar 15, 2019 | 145.20 | 146.12 | 145.15 | 145.67 | 56,212 | +0.79(+0.54%) |
Mar 14, 2019 | 145.08 | 145.21 | 144.67 | 144.88 | 44,632 | -0.22(-0.15%) |
Mar 13, 2019 | 144.64 | 145.71 | 144.64 | 145.10 | 60,395 | +0.99(+0.69%) |
Mar 12, 2019 | 143.87 | 144.47 | 143.74 | 144.11 | 54,102 | +0.40(+0.28%) |
Mar 11, 2019 | 141.83 | 143.71 | 141.82 | 143.71 | 75,629 | +2.13(+1.50%) |
Mar 08, 2019 | 140.78 | 141.60 | 140.44 | 141.58 | 73,055 | -0.39(-0.27%) |
Mar 07, 2019 | 142.96 | 143.01 | 141.52 | 141.97 | 118,454 | -1.21(-0.84%) |
Mar 06, 2019 | 144.15 | 144.15 | 143.08 | 143.18 | 58,093 | -0.89(-0.62%) |
Mar 05, 2019 | 144.22 | 144.42 | 143.71 | 144.07 | 66,591 | -0.02(-0.01%) |
Mar 04, 2019 | 145.17 | 145.31 | 142.77 | 144.09 | 85,399 | -0.44(-0.30%) |