Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 156.96 | 159.15 | 156.96 | 158.66 | 2,158,239 | -0.20(-0.12%) |
May 30, 2019 | 157.48 | 159.61 | 157.30 | 158.86 | 1,433,099 | +1.52(+0.97%) |
May 29, 2019 | 154.70 | 157.56 | 154.70 | 157.34 | 2,443,489 | +2.69(+1.74%) |
May 28, 2019 | 154.81 | 157.69 | 154.42 | 154.65 | 3,097,078 | -0.54(-0.35%) |
May 24, 2019 | 154.99 | 155.48 | 153.24 | 155.19 | 969,415 | +0.92(+0.60%) |
May 23, 2019 | 152.78 | 154.84 | 152.72 | 154.27 | 1,440,537 | +0.81(+0.53%) |
May 22, 2019 | 153.80 | 154.55 | 152.82 | 153.46 | 936,792 | -0.62(-0.40%) |
May 21, 2019 | 153.92 | 155.09 | 153.51 | 154.08 | 1,357,823 | +0.67(+0.44%) |
May 20, 2019 | 151.90 | 153.77 | 151.86 | 153.41 | 1,514,138 | +1.58(+1.04%) |
May 17, 2019 | 150.46 | 152.57 | 150.46 | 151.83 | 1,481,731 | +0.88(+0.58%) |
May 16, 2019 | 150.84 | 151.68 | 149.91 | 150.96 | 1,284,983 | +0.79(+0.53%) |
May 15, 2019 | 150.22 | 151.72 | 149.69 | 150.17 | 1,205,498 | -1.21(-0.80%) |
May 14, 2019 | 150.70 | 152.68 | 150.40 | 151.37 | 1,913,713 | +0.82(+0.54%) |
May 13, 2019 | 149.48 | 151.65 | 149.31 | 150.55 | 2,083,317 | -0.53(-0.35%) |
May 10, 2019 | 148.57 | 151.16 | 148.15 | 151.08 | 1,856,129 | +2.42(+1.63%) |
May 09, 2019 | 146.00 | 149.59 | 145.79 | 148.66 | 1,893,258 | +1.48(+1.00%) |
May 08, 2019 | 147.39 | 148.50 | 146.33 | 147.18 | 1,875,962 | +0.09(+0.06%) |
May 07, 2019 | 146.26 | 149.45 | 146.26 | 147.09 | 3,048,758 | -0.03(-0.02%) |
May 06, 2019 | 141.23 | 147.37 | 141.23 | 147.13 | 1,959,005 | +3.50(+2.44%) |
May 03, 2019 | 142.85 | 143.95 | 142.30 | 143.62 | 2,267,459 | +0.92(+0.64%) |
May 02, 2019 | 144.46 | 144.46 | 142.51 | 142.71 | 3,031,832 | -2.06(-1.43%) |
May 01, 2019 | 144.29 | 145.62 | 141.63 | 144.77 | 3,125,078 | -2.97(-2.01%) |
Apr 30, 2019 | 146.86 | 147.81 | 146.25 | 147.75 | 2,213,921 | +1.13(+0.77%) |
Apr 29, 2019 | 147.51 | 148.30 | 145.85 | 146.62 | 3,072,020 | -1.22(-0.83%) |
Apr 26, 2019 | 146.79 | 148.64 | 146.79 | 147.84 | 2,008,092 | +0.83(+0.56%) |
Apr 25, 2019 | 144.95 | 147.19 | 144.67 | 147.01 | 1,465,251 | +1.49(+1.02%) |
Apr 24, 2019 | 143.99 | 145.57 | 143.91 | 145.52 | 1,861,690 | +1.17(+0.81%) |
Apr 23, 2019 | 144.36 | 144.90 | 143.34 | 144.35 | 1,699,478 | +0.01(+0.01%) |
Apr 22, 2019 | 144.86 | 145.35 | 143.99 | 144.34 | 1,814,409 | -1.30(-0.90%) |
Apr 18, 2019 | 146.78 | 147.94 | 145.29 | 145.65 | 2,447,998 | -0.46(-0.32%) |
Apr 17, 2019 | 143.63 | 146.29 | 143.63 | 146.11 | 2,721,262 | +2.48(+1.73%) |
Apr 16, 2019 | 143.94 | 144.21 | 142.95 | 143.63 | 1,552,093 | +0.43(+0.30%) |
Apr 15, 2019 | 142.82 | 144.06 | 142.51 | 143.20 | 1,391,562 | +0.40(+0.28%) |
Apr 12, 2019 | 142.17 | 143.37 | 141.93 | 142.81 | 1,850,317 | +1.96(+1.40%) |
Apr 11, 2019 | 141.03 | 141.63 | 140.44 | 140.84 | 1,310,088 | +0.40(+0.28%) |
Apr 10, 2019 | 141.02 | 141.35 | 139.88 | 140.44 | 1,933,576 | -0.58(-0.41%) |
Apr 09, 2019 | 141.62 | 142.44 | 139.90 | 141.02 | 1,985,317 | -1.35(-0.95%) |
Apr 08, 2019 | 140.42 | 142.51 | 139.86 | 142.37 | 1,974,041 | +1.90(+1.35%) |
Apr 05, 2019 | 140.15 | 140.89 | 139.56 | 140.47 | 2,019,717 | +0.60(+0.43%) |
Apr 04, 2019 | 138.59 | 140.06 | 138.59 | 139.87 | 1,538,465 | +0.76(+0.55%) |
Apr 03, 2019 | 138.97 | 140.90 | 138.60 | 139.11 | 2,139,915 | +0.31(+0.22%) |
Apr 02, 2019 | 137.88 | 139.14 | 137.18 | 138.80 | 1,784,422 | +1.25(+0.91%) |
Apr 01, 2019 | 136.81 | 137.75 | 136.06 | 137.55 | 1,630,898 | +1.63(+1.20%) |
Mar 29, 2019 | 135.27 | 136.19 | 134.54 | 135.92 | 1,798,371 | +1.50(+1.12%) |
Mar 28, 2019 | 134.38 | 134.66 | 133.00 | 134.42 | 1,886,051 | +0.15(+0.11%) |
Mar 27, 2019 | 135.22 | 135.44 | 133.79 | 134.27 | 1,616,834 | -1.30(-0.96%) |
Mar 26, 2019 | 136.22 | 136.75 | 135.19 | 135.56 | 2,240,590 | -0.02(-0.01%) |
Mar 25, 2019 | 134.68 | 136.10 | 134.55 | 135.58 | 1,855,632 | +0.70(+0.52%) |
Mar 22, 2019 | 133.91 | 135.80 | 133.29 | 134.88 | 3,505,323 | -0.83(-0.61%) |
Mar 21, 2019 | 135.81 | 136.71 | 134.63 | 135.71 | 2,227,653 | -0.38(-0.28%) |
Mar 20, 2019 | 139.07 | 139.24 | 135.92 | 136.09 | 2,785,087 | -3.25(-2.34%) |
Mar 19, 2019 | 140.35 | 141.08 | 138.74 | 139.35 | 2,199,447 | -0.96(-0.68%) |
Mar 18, 2019 | 140.88 | 141.53 | 139.99 | 140.31 | 2,121,300 | -0.21(-0.15%) |
Mar 15, 2019 | 138.70 | 141.14 | 138.27 | 140.51 | 3,591,052 | +1.41(+1.02%) |
Mar 14, 2019 | 139.98 | 140.14 | 137.82 | 139.10 | 2,932,476 | -1.04(-0.74%) |
Mar 13, 2019 | 141.13 | 141.89 | 138.84 | 140.14 | 2,614,469 | -0.56(-0.40%) |
Mar 12, 2019 | 141.44 | 141.65 | 140.49 | 140.70 | 2,449,247 | -0.37(-0.26%) |
Mar 11, 2019 | 141.65 | 142.66 | 140.89 | 141.07 | 2,091,802 | -0.59(-0.42%) |
Mar 08, 2019 | 141.53 | 142.03 | 140.77 | 141.67 | 2,219,388 | -0.79(-0.56%) |
Mar 07, 2019 | 143.03 | 143.52 | 141.54 | 142.46 | 3,163,204 | -0.82(-0.58%) |
Mar 06, 2019 | 144.87 | 145.24 | 143.05 | 143.29 | 2,237,643 | -1.43(-0.99%) |
Mar 05, 2019 | 148.84 | 149.50 | 144.17 | 144.72 | 2,449,304 | -3.54(-2.39%) |
Mar 04, 2019 | 150.82 | 151.02 | 147.25 | 148.26 | 2,866,841 | -1.88(-1.25%) |