Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 154.35 | 157.01 | 151.01 | 156.58 | 1,690,100 | +0.55(+0.35%) |
May 30, 2019 | 160.00 | 161.94 | 153.07 | 156.03 | 4,572,968 | +10.03(+6.87%) |
May 29, 2019 | 146.69 | 148.85 | 144.06 | 146.00 | 1,612,634 | -1.89(-1.28%) |
May 28, 2019 | 154.12 | 155.00 | 147.31 | 147.89 | 2,216,489 | -6.45(-4.18%) |
May 24, 2019 | 156.23 | 156.99 | 153.00 | 154.34 | 891,700 | -1.20(-0.77%) |
May 23, 2019 | 153.45 | 156.41 | 151.52 | 155.54 | 996,895 | +1.13(+0.73%) |
May 22, 2019 | 162.15 | 162.85 | 153.99 | 154.41 | 1,780,310 | -9.57(-5.84%) |
May 21, 2019 | 164.07 | 166.67 | 160.78 | 163.98 | 1,344,089 | -0.24(-0.15%) |
May 20, 2019 | 164.50 | 165.23 | 163.21 | 164.22 | 1,167,064 | -1.03(-0.62%) |
May 17, 2019 | 162.02 | 167.59 | 161.76 | 165.25 | 1,231,200 | +2.13(+1.31%) |
May 16, 2019 | 162.08 | 163.86 | 161.40 | 163.12 | 935,628 | +2.35(+1.46%) |
May 15, 2019 | 158.30 | 161.31 | 157.61 | 160.77 | 1,089,488 | +1.13(+0.71%) |
May 14, 2019 | 157.80 | 160.14 | 156.37 | 159.64 | 1,023,697 | +3.70(+2.37%) |
May 13, 2019 | 161.89 | 163.01 | 155.61 | 155.94 | 1,510,134 | -9.53(-5.76%) |
May 10, 2019 | 165.57 | 167.92 | 162.46 | 165.47 | 1,113,900 | -1.04(-0.62%) |
May 09, 2019 | 166.55 | 167.25 | 164.57 | 166.51 | 1,070,238 | -1.49(-0.89%) |
May 08, 2019 | 166.85 | 169.73 | 165.11 | 168.00 | 740,004 | +0.31(+0.18%) |
May 07, 2019 | 171.31 | 171.31 | 166.54 | 167.69 | 876,250 | -4.42(-2.57%) |
May 06, 2019 | 172.14 | 174.89 | 171.13 | 172.11 | 894,219 | -0.39(-0.23%) |
May 03, 2019 | 171.10 | 173.12 | 170.28 | 172.50 | 1,040,700 | +1.95(+1.14%) |
May 02, 2019 | 170.37 | 172.23 | 169.33 | 170.55 | 702,486 | +0.47(+0.28%) |
May 01, 2019 | 168.92 | 170.78 | 167.29 | 170.08 | 822,879 | +1.17(+0.69%) |
Apr 30, 2019 | 171.52 | 172.12 | 167.75 | 168.91 | 1,403,794 | -2.44(-1.42%) |
Apr 29, 2019 | 171.31 | 173.45 | 169.95 | 171.35 | 1,404,308 | -2.51(-1.44%) |
Apr 26, 2019 | 175.87 | 176.07 | 171.26 | 173.86 | 1,556,100 | -1.91(-1.09%) |
Apr 25, 2019 | 175.87 | 179.00 | 174.91 | 175.77 | 1,829,468 | -0.89(-0.50%) |
Apr 24, 2019 | 168.50 | 177.41 | 168.28 | 176.66 | 3,768,290 | +14.71(+9.08%) |
Apr 23, 2019 | 160.04 | 162.74 | 159.17 | 161.95 | 1,539,550 | +1.70(+1.06%) |
Apr 22, 2019 | 163.70 | 164.34 | 159.57 | 160.25 | 918,608 | -3.74(-2.28%) |
Apr 18, 2019 | 163.91 | 164.64 | 162.52 | 163.99 | 915,200 | +1.06(+0.65%) |
Apr 17, 2019 | 161.01 | 163.29 | 160.79 | 162.93 | 873,718 | +2.37(+1.48%) |
Apr 16, 2019 | 161.42 | 162.48 | 160.07 | 160.56 | 883,129 | +0.41(+0.26%) |
Apr 15, 2019 | 158.96 | 161.81 | 158.62 | 160.15 | 710,908 | +1.72(+1.09%) |
Apr 12, 2019 | 158.32 | 158.88 | 157.21 | 158.43 | 944,800 | +1.16(+0.74%) |
Apr 11, 2019 | 158.22 | 158.85 | 156.08 | 157.27 | 857,592 | -0.25(-0.16%) |
Apr 10, 2019 | 155.85 | 157.63 | 155.42 | 157.52 | 663,102 | +1.78(+1.14%) |
Apr 09, 2019 | 155.68 | 157.84 | 155.13 | 155.74 | 1,110,089 | -1.49(-0.95%) |
Apr 08, 2019 | 156.64 | 158.66 | 156.61 | 157.23 | 983,994 | +0.77(+0.49%) |
Apr 05, 2019 | 156.66 | 158.03 | 155.51 | 156.46 | 1,051,300 | +0.00(+0.00%) |
Apr 04, 2019 | 152.08 | 156.91 | 151.01 | 156.46 | 1,160,443 | +4.13(+2.71%) |
Apr 03, 2019 | 153.64 | 153.64 | 151.79 | 152.33 | 1,068,599 | -0.25(-0.16%) |
Apr 02, 2019 | 154.67 | 155.90 | 151.80 | 152.58 | 1,282,269 | -2.67(-1.72%) |
Apr 01, 2019 | 158.30 | 161.00 | 154.61 | 155.25 | 1,523,812 | -1.43(-0.91%) |
Mar 29, 2019 | 154.89 | 157.45 | 153.92 | 156.68 | 1,938,600 | +2.98(+1.94%) |
Mar 28, 2019 | 150.57 | 154.23 | 150.33 | 153.70 | 2,013,388 | +4.49(+3.01%) |
Mar 27, 2019 | 147.75 | 149.47 | 146.24 | 149.21 | 1,275,503 | +2.41(+1.64%) |
Mar 26, 2019 | 146.53 | 147.75 | 145.72 | 146.80 | 841,705 | +1.18(+0.81%) |
Mar 25, 2019 | 145.18 | 147.84 | 144.38 | 145.62 | 1,142,895 | -0.37(-0.25%) |
Mar 22, 2019 | 147.56 | 148.93 | 145.86 | 145.99 | 1,443,100 | -3.03(-2.03%) |
Mar 21, 2019 | 148.16 | 150.00 | 148.07 | 149.02 | 971,442 | -0.03(-0.02%) |
Mar 20, 2019 | 148.60 | 150.16 | 147.67 | 149.05 | 1,746,999 | +0.30(+0.20%) |
Mar 19, 2019 | 146.24 | 149.14 | 145.52 | 148.75 | 3,191,006 | +3.30(+2.27%) |
Mar 18, 2019 | 140.00 | 145.84 | 140.00 | 145.45 | 2,479,725 | +5.56(+3.97%) |
Mar 15, 2019 | 140.50 | 140.89 | 136.30 | 139.89 | 3,505,600 | -0.91(-0.65%) |
Mar 14, 2019 | 142.62 | 143.06 | 138.54 | 140.80 | 2,513,149 | -2.61(-1.82%) |
Mar 13, 2019 | 142.59 | 145.58 | 142.01 | 143.41 | 1,396,298 | +0.93(+0.65%) |
Mar 12, 2019 | 144.78 | 144.79 | 141.27 | 142.48 | 1,898,256 | -2.60(-1.79%) |
Mar 11, 2019 | 143.27 | 145.56 | 141.21 | 145.08 | 2,708,976 | +1.56(+1.09%) |
Mar 08, 2019 | 144.00 | 147.00 | 139.02 | 143.52 | 4,278,600 | -3.76(-2.55%) |
Mar 07, 2019 | 151.00 | 153.83 | 139.75 | 147.28 | 10,070,222 | -19.90(-11.90%) |
Mar 06, 2019 | 168.33 | 170.87 | 166.65 | 167.18 | 1,648,514 | -0.63(-0.38%) |
Mar 05, 2019 | 167.83 | 169.00 | 166.76 | 167.81 | 845,485 | +1.62(+0.97%) |
Mar 04, 2019 | 171.87 | 172.70 | 165.26 | 166.19 | 894,714 | -4.60(-2.69%) |