Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 138.79 | 140.20 | 137.02 | 139.86 | 2,514,050 | +0.03(+0.02%) |
May 30, 2019 | 140.04 | 141.42 | 138.90 | 139.83 | 1,355,501 | -0.40(-0.28%) |
May 29, 2019 | 137.89 | 140.75 | 136.47 | 140.23 | 2,144,170 | +1.81(+1.31%) |
May 28, 2019 | 141.00 | 141.89 | 138.20 | 138.42 | 4,752,340 | -2.82(-2.00%) |
May 24, 2019 | 142.06 | 142.52 | 140.55 | 141.24 | 2,380,913 | -0.50(-0.35%) |
May 23, 2019 | 143.01 | 144.00 | 140.80 | 141.74 | 2,463,643 | -2.66(-1.84%) |
May 22, 2019 | 146.43 | 146.43 | 142.56 | 144.41 | 2,678,614 | -1.73(-1.18%) |
May 21, 2019 | 145.69 | 147.62 | 144.51 | 146.14 | 3,153,376 | +0.94(+0.64%) |
May 20, 2019 | 145.51 | 147.24 | 144.38 | 145.20 | 2,147,146 | -1.12(-0.77%) |
May 17, 2019 | 144.93 | 148.35 | 144.69 | 146.33 | 1,649,293 | +1.01(+0.70%) |
May 16, 2019 | 146.47 | 149.33 | 144.94 | 145.31 | 2,337,574 | -1.40(-0.95%) |
May 15, 2019 | 146.60 | 147.39 | 142.89 | 146.71 | 2,216,205 | -0.02(-0.01%) |
May 14, 2019 | 148.65 | 149.95 | 146.69 | 146.73 | 2,932,594 | -1.92(-1.29%) |
May 13, 2019 | 146.89 | 148.97 | 145.67 | 148.65 | 2,477,499 | -1.06(-0.71%) |
May 10, 2019 | 147.53 | 149.93 | 144.97 | 149.71 | 2,323,552 | +2.44(+1.66%) |
May 09, 2019 | 146.31 | 148.70 | 145.52 | 147.27 | 1,780,315 | -0.61(-0.42%) |
May 08, 2019 | 146.45 | 149.10 | 144.97 | 147.88 | 1,905,933 | +1.28(+0.87%) |
May 07, 2019 | 148.91 | 150.14 | 144.77 | 146.61 | 2,487,586 | -3.44(-2.29%) |
May 06, 2019 | 142.83 | 150.57 | 141.97 | 150.05 | 3,439,139 | +5.64(+3.91%) |
May 03, 2019 | 149.45 | 149.99 | 141.55 | 144.41 | 6,098,490 | -5.09(-3.41%) |
May 02, 2019 | 154.75 | 154.95 | 144.10 | 149.50 | 5,170,238 | -3.57(-2.33%) |
May 01, 2019 | 150.16 | 153.86 | 149.57 | 153.07 | 3,387,945 | +2.99(+1.99%) |
Apr 30, 2019 | 152.27 | 152.29 | 147.54 | 150.09 | 3,630,259 | -1.73(-1.14%) |
Apr 29, 2019 | 152.07 | 152.49 | 149.59 | 151.81 | 1,900,045 | -0.26(-0.17%) |
Apr 26, 2019 | 148.45 | 152.28 | 148.38 | 152.07 | 2,480,607 | +3.90(+2.63%) |
Apr 25, 2019 | 144.79 | 149.03 | 143.75 | 148.17 | 2,424,464 | +2.45(+1.68%) |
Apr 24, 2019 | 144.93 | 145.93 | 143.18 | 145.72 | 1,927,439 | +0.38(+0.26%) |
Apr 23, 2019 | 140.57 | 147.20 | 140.50 | 145.34 | 4,614,099 | +5.51(+3.94%) |
Apr 22, 2019 | 141.27 | 143.36 | 139.60 | 139.83 | 2,809,027 | -0.95(-0.68%) |
Apr 18, 2019 | 137.91 | 140.84 | 136.29 | 140.79 | 5,659,709 | +3.32(+2.41%) |
Apr 17, 2019 | 142.78 | 143.40 | 134.13 | 137.47 | 9,151,747 | -5.24(-3.67%) |
Apr 16, 2019 | 157.51 | 158.04 | 142.22 | 142.72 | 6,754,907 | -12.08(-7.80%) |
Apr 15, 2019 | 152.78 | 156.39 | 151.33 | 154.79 | 2,825,471 | +3.04(+2.01%) |
Apr 12, 2019 | 155.85 | 155.91 | 150.93 | 151.75 | 3,802,349 | -3.22(-2.08%) |
Apr 11, 2019 | 159.03 | 159.10 | 153.41 | 154.97 | 3,564,522 | -3.96(-2.49%) |
Apr 10, 2019 | 159.16 | 160.34 | 157.69 | 158.93 | 2,203,713 | -0.88(-0.55%) |
Apr 09, 2019 | 157.29 | 161.47 | 156.08 | 159.81 | 2,902,602 | +1.63(+1.03%) |
Apr 08, 2019 | 157.01 | 158.30 | 155.58 | 158.17 | 2,524,150 | +1.20(+0.76%) |
Apr 05, 2019 | 153.69 | 158.22 | 153.43 | 156.97 | 3,908,181 | +4.39(+2.88%) |
Apr 04, 2019 | 150.24 | 152.75 | 149.63 | 152.58 | 1,803,382 | +2.34(+1.56%) |
Apr 03, 2019 | 150.47 | 152.34 | 149.29 | 150.24 | 2,419,784 | +0.36(+0.24%) |
Apr 02, 2019 | 153.50 | 153.53 | 149.79 | 149.88 | 2,870,866 | -3.07(-2.01%) |
Apr 01, 2019 | 153.66 | 154.10 | 151.60 | 152.95 | 2,005,031 | +0.99(+0.65%) |
Mar 29, 2019 | 151.26 | 152.87 | 149.96 | 151.96 | 3,526,338 | +1.07(+0.71%) |
Mar 28, 2019 | 150.98 | 152.16 | 150.03 | 150.89 | 1,780,813 | -0.09(-0.06%) |
Mar 27, 2019 | 151.61 | 152.85 | 149.84 | 150.98 | 2,063,470 | -0.90(-0.59%) |
Mar 26, 2019 | 155.33 | 155.50 | 151.10 | 151.88 | 2,766,481 | -2.86(-1.85%) |
Mar 25, 2019 | 156.27 | 156.27 | 153.50 | 154.75 | 1,750,886 | -2.19(-1.40%) |
Mar 22, 2019 | 158.99 | 159.34 | 156.12 | 156.94 | 1,688,663 | -2.63(-1.65%) |
Mar 21, 2019 | 157.80 | 160.36 | 157.80 | 159.56 | 1,719,785 | +0.94(+0.60%) |
Mar 20, 2019 | 162.71 | 163.86 | 158.43 | 158.62 | 2,449,661 | -4.64(-2.84%) |
Mar 19, 2019 | 158.63 | 163.85 | 158.23 | 163.26 | 3,653,484 | +5.36(+3.39%) |
Mar 18, 2019 | 157.28 | 158.71 | 157.28 | 157.90 | 1,760,876 | +0.62(+0.40%) |
Mar 15, 2019 | 160.16 | 161.20 | 157.07 | 157.28 | 3,972,210 | -2.94(-1.83%) |
Mar 14, 2019 | 159.53 | 161.65 | 159.03 | 160.22 | 3,974,199 | +1.47(+0.93%) |
Mar 13, 2019 | 156.36 | 160.25 | 155.86 | 158.74 | 2,814,655 | +3.50(+2.25%) |
Mar 12, 2019 | 155.41 | 157.66 | 155.01 | 155.25 | 2,114,275 | +0.63(+0.41%) |
Mar 11, 2019 | 154.31 | 155.87 | 153.49 | 154.61 | 2,212,757 | +0.46(+0.30%) |
Mar 08, 2019 | 153.97 | 156.62 | 153.59 | 154.15 | 2,129,455 | -0.60(-0.39%) |
Mar 07, 2019 | 155.97 | 156.78 | 153.43 | 154.75 | 3,552,446 | -1.04(-0.67%) |
Mar 06, 2019 | 160.42 | 160.50 | 155.43 | 155.78 | 2,583,539 | -4.91(-3.06%) |
Mar 05, 2019 | 162.40 | 163.09 | 158.92 | 160.70 | 4,168,837 | -1.48(-0.91%) |
Mar 04, 2019 | 169.07 | 170.03 | 161.47 | 162.18 | 3,224,315 | -6.21(-3.69%) |