Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 149.52 | 150.37 | 149.00 | 150.17 | 257,181 | -1.15(-0.76%) |
May 30, 2019 | 150.70 | 151.36 | 150.48 | 151.32 | 320,274 | +1.94(+1.30%) |
May 29, 2019 | 150.16 | 150.25 | 149.09 | 149.38 | 353,148 | -1.94(-1.28%) |
May 28, 2019 | 152.10 | 152.60 | 151.32 | 151.32 | 278,894 | -0.56(-0.37%) |
May 24, 2019 | 152.16 | 152.36 | 151.57 | 151.88 | 239,163 | +1.78(+1.18%) |
May 23, 2019 | 150.26 | 150.71 | 150.04 | 150.10 | 306,388 | -0.51(-0.34%) |
May 22, 2019 | 148.42 | 150.80 | 148.42 | 150.61 | 364,846 | -0.79(-0.52%) |
May 21, 2019 | 151.82 | 151.82 | 151.00 | 151.40 | 319,797 | -0.04(-0.03%) |
May 20, 2019 | 151.90 | 152.60 | 151.24 | 151.44 | 279,128 | -0.29(-0.19%) |
May 17, 2019 | 152.09 | 152.59 | 151.60 | 151.73 | 312,020 | -0.88(-0.58%) |
May 16, 2019 | 152.12 | 153.31 | 151.87 | 152.62 | 392,554 | +0.67(+0.44%) |
May 15, 2019 | 151.55 | 152.74 | 151.35 | 151.94 | 369,643 | +0.85(+0.56%) |
May 14, 2019 | 151.20 | 151.60 | 151.05 | 151.10 | 293,179 | -0.12(-0.08%) |
May 13, 2019 | 151.26 | 151.60 | 150.65 | 151.21 | 303,438 | -0.72(-0.47%) |
May 10, 2019 | 151.77 | 152.05 | 150.88 | 151.93 | 298,926 | +0.68(+0.45%) |
May 09, 2019 | 151.01 | 151.65 | 150.38 | 151.25 | 435,319 | +0.78(+0.52%) |
May 08, 2019 | 149.66 | 150.71 | 149.56 | 150.47 | 348,208 | +0.80(+0.54%) |
May 07, 2019 | 149.98 | 150.08 | 148.62 | 149.67 | 431,766 | +0.12(+0.08%) |
May 06, 2019 | 148.97 | 149.69 | 148.35 | 149.55 | 175,349 | -1.03(-0.68%) |
May 03, 2019 | 150.08 | 151.06 | 149.79 | 150.58 | 310,005 | +1.91(+1.29%) |
May 02, 2019 | 149.67 | 149.87 | 148.33 | 148.67 | 263,079 | -0.70(-0.47%) |
May 01, 2019 | 151.48 | 151.48 | 149.33 | 149.36 | 342,865 | -1.32(-0.88%) |
Apr 30, 2019 | 149.03 | 150.77 | 148.97 | 150.69 | 323,078 | +2.23(+1.50%) |
Apr 29, 2019 | 148.40 | 148.64 | 147.91 | 148.45 | 254,468 | -0.30(-0.20%) |
Apr 26, 2019 | 148.35 | 148.96 | 148.06 | 148.75 | 276,207 | +2.06(+1.41%) |
Apr 25, 2019 | 145.64 | 146.81 | 145.43 | 146.69 | 218,436 | +0.04(+0.02%) |
Apr 24, 2019 | 146.37 | 147.25 | 146.32 | 146.66 | 484,859 | +0.29(+0.20%) |
Apr 23, 2019 | 146.85 | 147.36 | 146.05 | 146.36 | 495,010 | +1.09(+0.75%) |
Apr 22, 2019 | 145.68 | 145.83 | 144.88 | 145.27 | 220,156 | -0.44(-0.30%) |
Apr 18, 2019 | 145.27 | 146.07 | 144.80 | 145.71 | 252,929 | +0.85(+0.59%) |
Apr 17, 2019 | 144.23 | 145.24 | 143.97 | 144.86 | 270,130 | -0.27(-0.18%) |
Apr 16, 2019 | 145.63 | 145.84 | 144.98 | 145.13 | 274,852 | -1.09(-0.75%) |
Apr 15, 2019 | 145.76 | 146.34 | 145.67 | 146.22 | 191,704 | +0.39(+0.27%) |
Apr 12, 2019 | 145.48 | 145.91 | 145.02 | 145.82 | 219,802 | -0.11(-0.07%) |
Apr 11, 2019 | 146.41 | 146.42 | 145.36 | 145.93 | 233,018 | +0.35(+0.24%) |
Apr 10, 2019 | 146.24 | 146.38 | 145.48 | 145.58 | 269,652 | -0.06(-0.04%) |
Apr 09, 2019 | 145.28 | 145.88 | 145.25 | 145.65 | 232,216 | -0.15(-0.10%) |
Apr 08, 2019 | 145.84 | 145.92 | 145.30 | 145.80 | 196,800 | +0.44(+0.30%) |
Apr 05, 2019 | 145.38 | 145.94 | 144.90 | 145.36 | 215,213 | -0.12(-0.09%) |
Apr 04, 2019 | 145.95 | 146.08 | 145.15 | 145.49 | 277,360 | -0.24(-0.17%) |
Apr 03, 2019 | 145.33 | 146.03 | 144.97 | 145.73 | 301,058 | -0.72(-0.49%) |
Apr 02, 2019 | 146.32 | 146.72 | 145.93 | 146.45 | 273,418 | +0.47(+0.32%) |
Apr 01, 2019 | 146.58 | 146.72 | 145.65 | 145.98 | 328,881 | -0.22(-0.15%) |
Mar 29, 2019 | 146.32 | 146.48 | 145.70 | 146.19 | 299,262 | -0.17(-0.12%) |
Mar 28, 2019 | 146.64 | 146.67 | 145.89 | 146.36 | 264,965 | +0.25(+0.17%) |
Mar 27, 2019 | 145.93 | 146.36 | 145.18 | 146.11 | 412,635 | -1.53(-1.03%) |
Mar 26, 2019 | 147.25 | 147.91 | 146.88 | 147.64 | 467,781 | +2.06(+1.41%) |
Mar 25, 2019 | 145.15 | 146.07 | 144.81 | 145.58 | 264,004 | +0.12(+0.09%) |
Mar 22, 2019 | 145.60 | 146.36 | 144.88 | 145.46 | 431,434 | -0.92(-0.63%) |
Mar 21, 2019 | 145.69 | 146.64 | 145.67 | 146.38 | 275,979 | +0.83(+0.57%) |
Mar 20, 2019 | 146.08 | 146.08 | 144.80 | 145.55 | 338,793 | +0.09(+0.06%) |
Mar 19, 2019 | 147.03 | 147.03 | 145.07 | 145.46 | 320,027 | -0.41(-0.28%) |
Mar 18, 2019 | 145.91 | 146.10 | 145.24 | 145.87 | 289,921 | -0.01(-0.01%) |
Mar 15, 2019 | 146.24 | 146.60 | 145.71 | 145.88 | 693,988 | +1.60(+1.11%) |
Mar 14, 2019 | 144.78 | 145.06 | 143.90 | 144.28 | 710,081 | +0.56(+0.39%) |
Mar 13, 2019 | 144.05 | 144.15 | 143.56 | 143.72 | 439,178 | +1.24(+0.87%) |
Mar 12, 2019 | 142.10 | 143.07 | 142.08 | 142.47 | 253,347 | -0.75(-0.52%) |
Mar 11, 2019 | 142.12 | 143.31 | 142.04 | 143.22 | 551,009 | +1.44(+1.01%) |
Mar 08, 2019 | 141.30 | 142.01 | 141.04 | 141.79 | 534,172 | -0.24(-0.17%) |
Mar 07, 2019 | 143.01 | 143.07 | 141.62 | 142.03 | 481,282 | +0.86(+0.61%) |
Mar 06, 2019 | 140.82 | 141.44 | 140.04 | 141.17 | 1,055,482 | +1.05(+0.75%) |
Mar 05, 2019 | 139.39 | 140.49 | 139.31 | 140.12 | 402,281 | +0.73(+0.53%) |
Mar 04, 2019 | 139.87 | 139.87 | 138.86 | 139.38 | 384,954 | +0.35(+0.25%) |