Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 152.66 | 153.41 | 151.73 | 152.56 | 247,973 | -1.36(-0.89%) |
May 30, 2019 | 153.42 | 154.24 | 153.14 | 153.92 | 123,179 | +0.86(+0.56%) |
May 29, 2019 | 153.76 | 153.97 | 152.00 | 153.06 | 221,650 | -1.50(-0.97%) |
May 28, 2019 | 156.91 | 157.72 | 154.55 | 154.55 | 151,780 | -2.17(-1.38%) |
May 24, 2019 | 156.82 | 157.52 | 155.92 | 156.72 | 226,559 | +0.60(+0.38%) |
May 23, 2019 | 156.25 | 156.26 | 155.04 | 156.12 | 167,979 | -0.95(-0.61%) |
May 22, 2019 | 155.88 | 157.42 | 155.85 | 157.07 | 108,415 | +0.76(+0.48%) |
May 21, 2019 | 155.60 | 156.93 | 155.53 | 156.32 | 159,120 | +1.55(+1.00%) |
May 20, 2019 | 154.25 | 155.25 | 153.76 | 154.77 | 156,017 | -0.30(-0.19%) |
May 17, 2019 | 154.46 | 156.38 | 154.41 | 155.07 | 131,481 | -0.49(-0.31%) |
May 16, 2019 | 154.71 | 156.92 | 154.71 | 155.55 | 370,816 | +1.28(+0.83%) |
May 15, 2019 | 152.88 | 154.74 | 152.24 | 154.27 | 268,908 | +0.54(+0.35%) |
May 14, 2019 | 153.53 | 154.73 | 153.45 | 153.73 | 266,611 | +0.90(+0.59%) |
May 13, 2019 | 153.37 | 153.95 | 152.21 | 152.84 | 285,661 | -3.19(-2.05%) |
May 10, 2019 | 155.73 | 156.50 | 152.85 | 156.03 | 180,198 | -0.20(-0.13%) |
May 09, 2019 | 155.06 | 156.62 | 154.25 | 156.23 | 480,595 | -0.16(-0.10%) |
May 08, 2019 | 155.92 | 157.07 | 155.13 | 156.38 | 356,761 | +0.26(+0.17%) |
May 07, 2019 | 157.94 | 158.65 | 155.16 | 156.12 | 452,543 | -3.36(-2.11%) |
May 06, 2019 | 155.88 | 159.65 | 155.48 | 159.49 | 376,450 | +1.07(+0.68%) |
May 03, 2019 | 157.39 | 158.45 | 157.31 | 158.41 | 242,833 | +1.44(+0.92%) |
May 02, 2019 | 155.96 | 156.98 | 155.10 | 156.97 | 314,377 | +0.93(+0.59%) |
May 01, 2019 | 156.85 | 157.30 | 155.46 | 156.05 | 222,111 | -0.70(-0.45%) |
Apr 30, 2019 | 156.61 | 156.90 | 155.35 | 156.75 | 198,131 | +0.52(+0.33%) |
Apr 29, 2019 | 156.60 | 156.87 | 155.61 | 156.23 | 260,950 | -0.34(-0.21%) |
Apr 26, 2019 | 155.17 | 156.57 | 154.66 | 156.56 | 357,398 | +1.59(+1.02%) |
Apr 25, 2019 | 153.22 | 155.26 | 152.39 | 154.97 | 530,964 | +1.55(+1.01%) |
Apr 24, 2019 | 153.57 | 153.98 | 152.67 | 153.42 | 424,594 | -0.15(-0.10%) |
Apr 23, 2019 | 150.96 | 154.36 | 150.84 | 153.57 | 636,025 | +2.58(+1.71%) |
Apr 22, 2019 | 150.55 | 151.87 | 150.20 | 151.00 | 436,101 | +0.19(+0.12%) |
Apr 18, 2019 | 151.01 | 151.79 | 148.50 | 150.81 | 493,590 | +0.31(+0.21%) |
Apr 17, 2019 | 155.99 | 156.23 | 149.74 | 150.50 | 1,040,306 | -5.00(-3.21%) |
Apr 16, 2019 | 159.80 | 160.01 | 155.15 | 155.50 | 337,861 | -3.00(-1.89%) |
Apr 15, 2019 | 158.31 | 158.79 | 157.79 | 158.50 | 218,364 | +0.40(+0.25%) |
Apr 12, 2019 | 160.16 | 160.18 | 157.88 | 158.09 | 427,207 | -1.38(-0.87%) |
Apr 11, 2019 | 161.73 | 161.81 | 158.85 | 159.48 | 230,348 | -1.96(-1.21%) |
Apr 10, 2019 | 161.35 | 161.84 | 161.21 | 161.44 | 180,832 | +0.36(+0.22%) |
Apr 09, 2019 | 161.31 | 161.67 | 160.73 | 161.08 | 145,615 | -0.76(-0.47%) |
Apr 08, 2019 | 161.76 | 161.86 | 160.62 | 161.84 | 335,131 | -0.09(-0.06%) |
Apr 05, 2019 | 161.11 | 162.25 | 161.11 | 161.93 | 126,877 | +1.21(+0.76%) |
Apr 04, 2019 | 161.28 | 161.47 | 159.71 | 160.72 | 390,350 | -0.41(-0.26%) |
Apr 03, 2019 | 161.94 | 161.94 | 160.61 | 161.13 | 361,337 | +0.00(+0.00%) |
Apr 02, 2019 | 161.37 | 161.51 | 160.78 | 161.13 | 163,683 | -0.19(-0.12%) |
Apr 01, 2019 | 162.12 | 162.48 | 160.96 | 161.32 | 207,814 | +0.22(+0.14%) |
Mar 29, 2019 | 160.19 | 161.26 | 159.81 | 161.09 | 163,816 | +1.90(+1.19%) |
Mar 28, 2019 | 158.91 | 159.62 | 158.24 | 159.20 | 253,708 | +0.58(+0.37%) |
Mar 27, 2019 | 160.07 | 160.22 | 157.45 | 158.62 | 208,320 | -1.50(-0.94%) |
Mar 26, 2019 | 160.17 | 161.12 | 159.49 | 160.12 | 259,713 | +1.04(+0.65%) |
Mar 25, 2019 | 159.14 | 159.58 | 157.78 | 159.08 | 487,418 | -0.12(-0.08%) |
Mar 22, 2019 | 161.97 | 162.33 | 159.12 | 159.21 | 162,745 | -3.37(-2.07%) |
Mar 21, 2019 | 160.47 | 162.78 | 160.26 | 162.58 | 229,850 | +0.86(+0.53%) |
Mar 20, 2019 | 162.62 | 162.87 | 161.01 | 161.72 | 279,865 | -1.03(-0.63%) |
Mar 19, 2019 | 162.28 | 163.22 | 161.77 | 162.75 | 310,729 | +1.17(+0.72%) |
Mar 18, 2019 | 161.86 | 162.04 | 160.86 | 161.58 | 200,966 | -0.18(-0.11%) |
Mar 15, 2019 | 161.28 | 162.04 | 160.88 | 161.76 | 157,104 | +0.88(+0.55%) |
Mar 14, 2019 | 161.35 | 161.36 | 160.49 | 160.88 | 114,123 | -0.36(-0.22%) |
Mar 13, 2019 | 160.06 | 161.71 | 160.03 | 161.24 | 151,651 | +1.71(+1.07%) |
Mar 12, 2019 | 158.66 | 159.91 | 158.60 | 159.53 | 274,170 | +1.20(+0.76%) |
Mar 11, 2019 | 156.74 | 158.44 | 156.38 | 158.33 | 531,101 | +2.10(+1.34%) |
Mar 08, 2019 | 155.65 | 156.33 | 154.97 | 156.24 | 227,575 | -0.33(-0.21%) |
Mar 07, 2019 | 157.48 | 157.65 | 156.04 | 156.56 | 289,309 | -1.09(-0.69%) |
Mar 06, 2019 | 160.47 | 160.55 | 157.32 | 157.65 | 505,290 | -2.81(-1.75%) |
Mar 05, 2019 | 160.72 | 161.16 | 159.71 | 160.46 | 222,511 | -0.21(-0.13%) |
Mar 04, 2019 | 163.55 | 163.61 | 159.44 | 160.67 | 345,150 | -2.27(-1.40%) |