Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 141.82 | 145.79 | 141.55 | 142.45 | 482,807 | -2.36(-1.63%) |
May 30, 2019 | 144.44 | 146.69 | 143.82 | 144.81 | 364,886 | +1.07(+0.74%) |
May 29, 2019 | 142.18 | 145.01 | 139.66 | 143.74 | 598,955 | +0.09(+0.06%) |
May 28, 2019 | 146.24 | 147.36 | 143.06 | 143.66 | 498,729 | -2.03(-1.39%) |
May 24, 2019 | 146.88 | 148.01 | 144.49 | 145.68 | 665,987 | -0.11(-0.07%) |
May 23, 2019 | 152.28 | 152.48 | 144.04 | 145.79 | 1,160,568 | -9.70(-6.24%) |
May 22, 2019 | 156.28 | 158.13 | 154.68 | 155.49 | 314,022 | -2.39(-1.52%) |
May 21, 2019 | 155.27 | 160.01 | 155.23 | 157.88 | 505,546 | +4.61(+3.01%) |
May 20, 2019 | 151.01 | 154.71 | 151.01 | 153.27 | 721,235 | -3.86(-2.46%) |
May 17, 2019 | 156.58 | 162.69 | 156.41 | 157.13 | 732,926 | -1.07(-0.67%) |
May 16, 2019 | 160.59 | 161.31 | 157.11 | 158.20 | 761,855 | -3.66(-2.26%) |
May 15, 2019 | 156.69 | 163.12 | 155.83 | 161.85 | 604,065 | +3.44(+2.17%) |
May 14, 2019 | 154.67 | 158.99 | 154.16 | 158.41 | 601,957 | +6.08(+3.99%) |
May 13, 2019 | 154.41 | 155.72 | 149.51 | 152.33 | 1,073,987 | -7.27(-4.56%) |
May 10, 2019 | 159.36 | 162.75 | 156.10 | 159.60 | 851,849 | -3.17(-1.95%) |
May 09, 2019 | 160.27 | 163.44 | 158.13 | 162.78 | 901,536 | -0.93(-0.57%) |
May 08, 2019 | 163.32 | 165.65 | 160.11 | 163.71 | 936,148 | -2.20(-1.33%) |
May 07, 2019 | 166.59 | 168.13 | 163.17 | 165.91 | 1,053,879 | -4.06(-2.39%) |
May 06, 2019 | 159.84 | 170.97 | 158.32 | 169.97 | 1,368,561 | +4.83(+2.92%) |
May 03, 2019 | 171.72 | 184.21 | 161.71 | 165.14 | 5,776,567 | +13.31(+8.77%) |
May 02, 2019 | 151.52 | 156.82 | 151.36 | 151.83 | 1,423,840 | -0.71(-0.46%) |
May 01, 2019 | 156.34 | 157.06 | 151.39 | 152.54 | 780,477 | -2.20(-1.42%) |
Apr 30, 2019 | 153.03 | 156.39 | 151.66 | 154.74 | 780,915 | +1.15(+0.75%) |
Apr 29, 2019 | 160.02 | 160.94 | 152.60 | 153.58 | 1,476,655 | -9.47(-5.81%) |
Apr 26, 2019 | 156.96 | 164.64 | 156.10 | 163.06 | 719,930 | +4.69(+2.96%) |
Apr 25, 2019 | 165.37 | 165.53 | 156.65 | 158.36 | 981,422 | -7.73(-4.65%) |
Apr 24, 2019 | 166.79 | 169.54 | 165.87 | 166.09 | 458,840 | -0.70(-0.42%) |
Apr 23, 2019 | 163.13 | 167.05 | 162.33 | 166.79 | 517,283 | +3.64(+2.23%) |
Apr 22, 2019 | 162.58 | 163.94 | 161.14 | 163.15 | 494,736 | -0.68(-0.41%) |
Apr 18, 2019 | 164.89 | 165.69 | 162.15 | 163.83 | 526,849 | -1.22(-0.74%) |
Apr 17, 2019 | 168.82 | 169.54 | 164.88 | 165.05 | 400,339 | -2.52(-1.50%) |
Apr 16, 2019 | 167.93 | 169.46 | 166.73 | 167.57 | 452,215 | +0.19(+0.12%) |
Apr 15, 2019 | 166.33 | 168.17 | 164.69 | 167.38 | 602,797 | +2.01(+1.21%) |
Apr 12, 2019 | 163.85 | 165.55 | 162.16 | 165.37 | 496,937 | +2.62(+1.61%) |
Apr 11, 2019 | 159.49 | 163.43 | 159.49 | 162.76 | 432,464 | +0.83(+0.52%) |
Apr 10, 2019 | 159.06 | 163.12 | 158.62 | 161.92 | 500,966 | +2.58(+1.62%) |
Apr 09, 2019 | 160.24 | 161.07 | 158.49 | 159.34 | 350,887 | -1.20(-0.75%) |
Apr 08, 2019 | 158.74 | 160.79 | 157.55 | 160.55 | 473,742 | +1.59(+1.00%) |
Apr 05, 2019 | 158.96 | 160.79 | 158.51 | 158.96 | 433,402 | +0.49(+0.31%) |
Apr 04, 2019 | 160.31 | 161.43 | 155.61 | 158.46 | 665,181 | -1.81(-1.13%) |
Apr 03, 2019 | 157.06 | 162.70 | 156.40 | 160.27 | 1,266,058 | +5.34(+3.45%) |
Apr 02, 2019 | 154.30 | 155.41 | 151.70 | 154.93 | 716,388 | +1.40(+0.91%) |
Apr 01, 2019 | 149.95 | 153.91 | 149.95 | 153.54 | 779,025 | +5.34(+3.60%) |
Mar 29, 2019 | 148.82 | 149.34 | 146.79 | 148.19 | 805,125 | +0.66(+0.45%) |
Mar 28, 2019 | 147.77 | 148.95 | 146.75 | 147.53 | 700,725 | +0.63(+0.43%) |
Mar 27, 2019 | 151.01 | 152.70 | 145.73 | 146.90 | 730,572 | -4.38(-2.90%) |
Mar 26, 2019 | 150.77 | 152.10 | 148.33 | 151.29 | 596,910 | +0.68(+0.45%) |
Mar 25, 2019 | 148.73 | 151.16 | 147.42 | 150.61 | 670,010 | +1.00(+0.67%) |
Mar 22, 2019 | 154.53 | 155.07 | 149.37 | 149.61 | 683,934 | -7.09(-4.52%) |
Mar 21, 2019 | 151.40 | 157.35 | 151.25 | 156.70 | 551,283 | +5.50(+3.64%) |
Mar 20, 2019 | 153.69 | 154.17 | 148.47 | 151.20 | 451,708 | -2.39(-1.56%) |
Mar 19, 2019 | 153.54 | 154.44 | 152.28 | 153.59 | 385,710 | +0.78(+0.51%) |
Mar 18, 2019 | 151.38 | 153.41 | 149.89 | 152.81 | 428,721 | +1.45(+0.96%) |
Mar 15, 2019 | 151.29 | 156.25 | 150.93 | 151.35 | 1,067,106 | +1.27(+0.85%) |
Mar 14, 2019 | 151.16 | 151.73 | 149.55 | 150.08 | 467,845 | -0.84(-0.56%) |
Mar 13, 2019 | 150.18 | 152.02 | 149.52 | 150.93 | 605,783 | +0.92(+0.61%) |
Mar 12, 2019 | 148.37 | 150.17 | 146.41 | 150.01 | 593,623 | +2.74(+1.86%) |
Mar 11, 2019 | 143.68 | 149.12 | 143.47 | 147.26 | 803,502 | +4.36(+3.05%) |
Mar 08, 2019 | 140.69 | 143.40 | 139.42 | 142.91 | 802,856 | -0.56(-0.39%) |
Mar 07, 2019 | 143.70 | 145.19 | 141.84 | 143.47 | 750,573 | -2.38(-1.63%) |
Mar 06, 2019 | 147.62 | 147.84 | 144.61 | 145.85 | 701,018 | -2.46(-1.66%) |
Mar 05, 2019 | 147.97 | 149.89 | 145.58 | 148.31 | 600,787 | +0.15(+0.10%) |
Mar 04, 2019 | 148.51 | 149.70 | 145.08 | 148.17 | 872,000 | +0.52(+0.35%) |