Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 149.82 | 150.43 | 147.26 | 149.40 | 4,706,282 | -2.42(-1.59%) |
May 30, 2019 | 151.33 | 152.17 | 150.49 | 151.82 | 2,411,835 | +1.22(+0.81%) |
May 29, 2019 | 150.99 | 151.30 | 149.83 | 150.60 | 3,497,466 | -0.72(-0.48%) |
May 28, 2019 | 154.17 | 155.07 | 151.31 | 151.32 | 4,140,521 | -2.10(-1.37%) |
May 24, 2019 | 154.77 | 155.04 | 152.36 | 153.43 | 2,013,829 | -0.43(-0.28%) |
May 23, 2019 | 153.62 | 154.09 | 151.29 | 153.85 | 3,911,221 | -1.61(-1.04%) |
May 22, 2019 | 155.62 | 156.11 | 154.19 | 155.47 | 2,239,001 | -0.52(-0.33%) |
May 21, 2019 | 156.84 | 157.13 | 155.47 | 155.99 | 2,827,223 | +0.27(+0.17%) |
May 20, 2019 | 155.11 | 156.56 | 154.34 | 155.72 | 3,439,847 | +0.11(+0.07%) |
May 17, 2019 | 154.66 | 156.93 | 154.43 | 155.61 | 5,157,673 | -0.90(-0.58%) |
May 16, 2019 | 155.13 | 157.31 | 154.94 | 156.51 | 5,757,533 | +1.66(+1.07%) |
May 15, 2019 | 154.61 | 155.81 | 153.61 | 154.85 | 4,588,719 | -0.64(-0.41%) |
May 14, 2019 | 153.71 | 157.01 | 153.68 | 155.50 | 2,873,432 | +2.41(+1.57%) |
May 13, 2019 | 153.61 | 154.50 | 151.61 | 153.09 | 4,095,271 | -3.68(-2.35%) |
May 10, 2019 | 155.35 | 157.07 | 153.11 | 156.77 | 2,984,497 | +0.26(+0.16%) |
May 09, 2019 | 155.06 | 156.88 | 153.91 | 156.51 | 2,399,638 | +0.04(+0.03%) |
May 08, 2019 | 155.84 | 157.88 | 155.54 | 156.47 | 2,597,267 | +0.74(+0.48%) |
May 07, 2019 | 155.81 | 156.59 | 153.57 | 155.73 | 5,102,603 | -2.15(-1.36%) |
May 06, 2019 | 157.06 | 160.07 | 156.56 | 157.87 | 3,036,530 | -1.82(-1.14%) |
May 03, 2019 | 158.53 | 160.42 | 158.21 | 159.69 | 3,062,824 | +2.95(+1.88%) |
May 02, 2019 | 155.56 | 156.81 | 154.89 | 156.74 | 2,595,882 | +0.47(+0.30%) |
May 01, 2019 | 157.74 | 158.64 | 155.99 | 156.27 | 2,919,101 | -1.50(-0.95%) |
Apr 30, 2019 | 156.91 | 158.32 | 155.82 | 157.77 | 2,742,621 | +0.56(+0.36%) |
Apr 29, 2019 | 157.79 | 158.40 | 157.12 | 157.21 | 2,060,743 | -0.72(-0.46%) |
Apr 26, 2019 | 156.45 | 157.96 | 156.06 | 157.93 | 2,506,906 | +1.54(+0.99%) |
Apr 25, 2019 | 156.07 | 157.86 | 155.18 | 156.39 | 2,468,661 | -1.20(-0.76%) |
Apr 24, 2019 | 158.21 | 159.60 | 157.49 | 157.59 | 3,208,307 | +0.10(+0.06%) |
Apr 23, 2019 | 157.95 | 158.16 | 156.25 | 157.49 | 3,686,141 | -0.88(-0.56%) |
Apr 22, 2019 | 157.47 | 160.00 | 156.95 | 158.37 | 5,576,840 | +0.94(+0.60%) |
Apr 18, 2019 | 156.13 | 158.42 | 155.59 | 157.43 | 9,745,514 | +6.58(+4.36%) |
Apr 17, 2019 | 152.48 | 153.53 | 150.31 | 150.85 | 6,068,631 | +1.16(+0.77%) |
Apr 16, 2019 | 149.51 | 150.02 | 148.76 | 149.69 | 2,649,818 | +0.31(+0.21%) |
Apr 15, 2019 | 151.05 | 151.71 | 148.83 | 149.38 | 3,425,477 | -1.67(-1.10%) |
Apr 12, 2019 | 149.52 | 151.17 | 148.82 | 151.05 | 3,469,383 | +2.52(+1.70%) |
Apr 11, 2019 | 148.46 | 148.85 | 147.27 | 148.53 | 2,668,974 | +0.28(+0.19%) |
Apr 10, 2019 | 148.69 | 149.08 | 147.01 | 148.24 | 3,985,397 | +0.23(+0.16%) |
Apr 09, 2019 | 149.32 | 149.32 | 147.72 | 148.01 | 3,394,589 | -2.32(-1.54%) |
Apr 08, 2019 | 150.09 | 150.43 | 149.16 | 150.33 | 2,896,023 | -0.03(-0.02%) |
Apr 05, 2019 | 150.75 | 151.49 | 150.17 | 150.35 | 2,484,912 | -0.06(-0.04%) |
Apr 04, 2019 | 150.85 | 151.65 | 149.99 | 150.41 | 3,129,289 | -0.73(-0.48%) |
Apr 03, 2019 | 151.81 | 152.40 | 150.55 | 151.15 | 2,995,187 | -0.15(-0.10%) |
Apr 02, 2019 | 152.09 | 152.64 | 150.72 | 151.30 | 2,535,972 | -1.02(-0.67%) |
Apr 01, 2019 | 150.55 | 152.62 | 150.18 | 152.31 | 3,783,872 | +3.31(+2.22%) |
Mar 29, 2019 | 148.09 | 149.84 | 147.76 | 149.00 | 4,092,406 | +1.78(+1.21%) |
Mar 28, 2019 | 145.93 | 147.47 | 145.93 | 147.22 | 3,175,315 | +1.95(+1.34%) |
Mar 27, 2019 | 144.09 | 145.79 | 143.92 | 145.26 | 3,222,679 | +1.07(+0.74%) |
Mar 26, 2019 | 145.31 | 145.31 | 142.81 | 144.19 | 2,949,269 | +0.28(+0.19%) |
Mar 25, 2019 | 143.22 | 145.88 | 143.12 | 143.92 | 3,520,470 | +0.78(+0.55%) |
Mar 22, 2019 | 144.44 | 144.76 | 142.63 | 143.13 | 3,991,075 | -1.77(-1.22%) |
Mar 21, 2019 | 142.51 | 145.50 | 142.14 | 144.91 | 3,721,813 | +1.43(+1.00%) |
Mar 20, 2019 | 143.57 | 144.75 | 142.72 | 143.47 | 4,266,953 | +0.22(+0.16%) |
Mar 19, 2019 | 147.81 | 147.87 | 142.86 | 143.25 | 6,427,728 | -4.89(-3.30%) |
Mar 18, 2019 | 147.04 | 149.33 | 146.70 | 148.14 | 4,240,095 | +1.10(+0.75%) |
Mar 15, 2019 | 146.58 | 148.47 | 146.33 | 147.04 | 10,921,314 | -0.15(-0.10%) |
Mar 14, 2019 | 148.98 | 149.12 | 146.68 | 147.19 | 4,221,696 | -1.48(-1.00%) |
Mar 13, 2019 | 148.02 | 150.53 | 147.21 | 148.67 | 4,326,006 | +1.78(+1.21%) |
Mar 12, 2019 | 147.92 | 148.61 | 146.62 | 146.89 | 5,300,535 | -0.69(-0.46%) |
Mar 11, 2019 | 146.24 | 148.77 | 145.86 | 147.57 | 4,546,595 | +1.16(+0.79%) |
Mar 08, 2019 | 145.85 | 146.57 | 144.19 | 146.41 | 3,237,096 | -0.57(-0.39%) |
Mar 07, 2019 | 147.71 | 148.02 | 146.29 | 146.98 | 4,646,665 | -0.86(-0.59%) |
Mar 06, 2019 | 148.74 | 149.01 | 147.47 | 147.85 | 3,442,576 | -0.78(-0.52%) |
Mar 05, 2019 | 149.45 | 150.77 | 148.62 | 148.62 | 3,136,323 | -0.53(-0.35%) |
Mar 04, 2019 | 149.12 | 151.59 | 147.93 | 149.15 | 4,871,309 | -0.06(-0.04%) |