Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 142.38 | 144.08 | 141.36 | 141.81 | 2,080,427 | -3.43(-2.36%) |
May 30, 2019 | 146.87 | 148.64 | 144.31 | 145.24 | 1,816,060 | -1.43(-0.98%) |
May 29, 2019 | 144.95 | 147.74 | 143.59 | 146.68 | 2,225,764 | +1.03(+0.71%) |
May 28, 2019 | 146.13 | 147.25 | 144.14 | 145.65 | 2,750,819 | -1.36(-0.93%) |
May 24, 2019 | 148.68 | 148.92 | 145.86 | 147.00 | 1,467,167 | -0.61(-0.41%) |
May 23, 2019 | 147.16 | 148.03 | 145.39 | 147.61 | 2,690,891 | -1.30(-0.87%) |
May 22, 2019 | 153.28 | 153.41 | 148.84 | 148.91 | 3,286,742 | -5.51(-3.57%) |
May 21, 2019 | 155.80 | 156.17 | 153.93 | 154.41 | 2,055,642 | -0.20(-0.13%) |
May 20, 2019 | 154.63 | 156.12 | 153.80 | 154.62 | 1,819,866 | -1.57(-1.01%) |
May 17, 2019 | 158.06 | 160.14 | 155.94 | 156.19 | 2,431,825 | -5.38(-3.33%) |
May 16, 2019 | 159.06 | 164.93 | 158.90 | 161.56 | 2,912,294 | +2.97(+1.87%) |
May 15, 2019 | 156.38 | 159.28 | 153.93 | 158.60 | 2,518,452 | +0.62(+0.40%) |
May 14, 2019 | 158.65 | 160.26 | 156.94 | 157.97 | 2,446,730 | -0.41(-0.26%) |
May 13, 2019 | 158.84 | 159.72 | 156.99 | 158.38 | 1,937,787 | -5.24(-3.20%) |
May 10, 2019 | 164.31 | 165.03 | 160.68 | 163.62 | 1,605,442 | -0.97(-0.59%) |
May 09, 2019 | 163.04 | 165.15 | 161.72 | 164.58 | 1,742,355 | -0.35(-0.21%) |
May 08, 2019 | 165.51 | 166.46 | 163.89 | 164.93 | 2,206,888 | -1.13(-0.68%) |
May 07, 2019 | 168.45 | 168.64 | 163.72 | 166.06 | 2,341,494 | -4.54(-2.66%) |
May 06, 2019 | 168.40 | 171.18 | 166.93 | 170.60 | 1,403,789 | -2.26(-1.31%) |
May 03, 2019 | 173.47 | 175.18 | 172.58 | 172.86 | 1,337,161 | +0.94(+0.55%) |
May 02, 2019 | 170.38 | 172.88 | 168.04 | 171.93 | 1,607,201 | +1.31(+0.77%) |
May 01, 2019 | 174.40 | 174.50 | 170.62 | 170.62 | 1,558,779 | -3.53(-2.03%) |
Apr 30, 2019 | 171.83 | 175.24 | 170.56 | 174.15 | 1,700,272 | +2.60(+1.52%) |
Apr 29, 2019 | 169.60 | 172.18 | 168.36 | 171.55 | 1,600,760 | +2.38(+1.41%) |
Apr 26, 2019 | 170.27 | 171.47 | 168.10 | 169.17 | 3,957,958 | -4.44(-2.56%) |
Apr 25, 2019 | 179.94 | 180.08 | 173.39 | 173.61 | 3,357,614 | -8.26(-4.54%) |
Apr 24, 2019 | 179.33 | 182.28 | 178.83 | 181.87 | 1,644,623 | +2.51(+1.40%) |
Apr 23, 2019 | 179.72 | 180.23 | 178.91 | 179.36 | 1,879,380 | -0.78(-0.43%) |
Apr 22, 2019 | 181.15 | 181.55 | 179.43 | 180.14 | 1,663,578 | -2.00(-1.10%) |
Apr 18, 2019 | 182.43 | 183.21 | 181.83 | 182.14 | 1,514,165 | +0.08(+0.05%) |
Apr 17, 2019 | 182.44 | 183.21 | 181.01 | 182.05 | 1,214,949 | +0.76(+0.42%) |
Apr 16, 2019 | 180.39 | 182.52 | 180.04 | 181.29 | 1,586,115 | +0.97(+0.54%) |
Apr 15, 2019 | 181.08 | 181.96 | 179.75 | 180.33 | 1,990,317 | -0.71(-0.39%) |
Apr 12, 2019 | 178.32 | 181.06 | 177.57 | 181.03 | 1,796,480 | +4.67(+2.65%) |
Apr 11, 2019 | 175.89 | 177.40 | 175.53 | 176.36 | 1,676,581 | +0.80(+0.46%) |
Apr 10, 2019 | 174.65 | 176.25 | 174.19 | 175.56 | 1,163,373 | +0.97(+0.55%) |
Apr 09, 2019 | 174.55 | 175.04 | 173.59 | 174.60 | 1,561,792 | -1.31(-0.75%) |
Apr 08, 2019 | 173.85 | 176.08 | 173.18 | 175.91 | 1,735,339 | +1.36(+0.78%) |
Apr 05, 2019 | 172.74 | 174.99 | 172.13 | 174.55 | 2,503,954 | +2.05(+1.19%) |
Apr 04, 2019 | 169.87 | 172.58 | 169.87 | 172.50 | 1,417,572 | +2.28(+1.34%) |
Apr 03, 2019 | 170.59 | 172.81 | 169.39 | 170.22 | 1,374,191 | +1.07(+0.63%) |
Apr 02, 2019 | 171.44 | 171.57 | 168.84 | 169.16 | 1,689,201 | -2.22(-1.30%) |
Apr 01, 2019 | 167.54 | 171.89 | 167.49 | 171.38 | 2,546,791 | +4.63(+2.78%) |
Mar 29, 2019 | 164.55 | 167.38 | 164.45 | 166.75 | 2,362,307 | +3.23(+1.97%) |
Mar 28, 2019 | 160.72 | 163.85 | 160.72 | 163.52 | 2,209,325 | +1.66(+1.03%) |
Mar 27, 2019 | 160.97 | 162.23 | 160.48 | 161.86 | 1,710,131 | +0.86(+0.54%) |
Mar 26, 2019 | 159.25 | 161.08 | 158.53 | 161.00 | 1,556,337 | +2.83(+1.79%) |
Mar 25, 2019 | 159.87 | 160.74 | 157.52 | 158.16 | 2,013,638 | -1.77(-1.10%) |
Mar 22, 2019 | 163.20 | 163.74 | 159.79 | 159.93 | 2,653,869 | -4.60(-2.79%) |
Mar 21, 2019 | 160.35 | 164.85 | 158.55 | 164.53 | 3,433,386 | +3.60(+2.24%) |
Mar 20, 2019 | 158.79 | 161.56 | 155.95 | 160.92 | 10,102,908 | -5.83(-3.50%) |
Mar 19, 2019 | 168.97 | 170.05 | 166.08 | 166.75 | 4,615,703 | -0.91(-0.54%) |
Mar 18, 2019 | 163.74 | 167.68 | 163.74 | 167.66 | 2,424,870 | +4.06(+2.48%) |
Mar 15, 2019 | 164.98 | 167.15 | 163.24 | 163.60 | 2,699,671 | -1.01(-0.61%) |
Mar 14, 2019 | 164.75 | 165.02 | 163.16 | 164.61 | 1,323,998 | -0.41(-0.25%) |
Mar 13, 2019 | 163.87 | 165.54 | 163.11 | 165.02 | 1,330,436 | +2.17(+1.33%) |
Mar 12, 2019 | 162.70 | 163.80 | 161.38 | 162.85 | 1,638,585 | +0.66(+0.41%) |
Mar 11, 2019 | 158.18 | 162.35 | 157.97 | 162.19 | 1,831,076 | +4.29(+2.72%) |
Mar 08, 2019 | 156.12 | 158.67 | 154.06 | 157.90 | 2,240,242 | -0.40(-0.25%) |
Mar 07, 2019 | 161.35 | 161.74 | 157.58 | 158.29 | 4,087,656 | -4.87(-2.99%) |
Mar 06, 2019 | 165.37 | 165.53 | 162.41 | 163.16 | 1,574,565 | -1.68(-1.02%) |
Mar 05, 2019 | 165.23 | 165.88 | 163.50 | 164.84 | 1,609,694 | -1.03(-0.62%) |
Mar 04, 2019 | 168.56 | 169.69 | 164.74 | 165.88 | 1,850,766 | -1.52(-0.91%) |