Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.71 | 130.44 | 129.54 | 129.64 | 4,339,830 | -0.67(-0.52%) |
May 30, 2019 | 130.98 | 131.69 | 129.84 | 130.31 | 3,051,592 | -0.67(-0.51%) |
May 29, 2019 | 132.29 | 132.93 | 130.25 | 130.98 | 4,521,197 | -1.58(-1.19%) |
May 28, 2019 | 135.36 | 135.52 | 132.56 | 132.56 | 5,861,467 | -2.22(-1.65%) |
May 24, 2019 | 134.99 | 135.87 | 134.16 | 134.79 | 2,868,287 | +0.18(+0.13%) |
May 23, 2019 | 136.00 | 136.58 | 133.57 | 134.61 | 4,719,684 | -1.97(-1.44%) |
May 22, 2019 | 134.72 | 137.40 | 133.94 | 136.58 | 5,597,408 | +1.96(+1.46%) |
May 21, 2019 | 134.38 | 134.71 | 133.72 | 134.62 | 5,155,784 | +0.84(+0.63%) |
May 20, 2019 | 135.15 | 135.15 | 133.26 | 133.77 | 5,436,900 | -2.28(-1.68%) |
May 17, 2019 | 136.79 | 137.00 | 135.53 | 136.06 | 5,710,594 | -2.19(-1.58%) |
May 16, 2019 | 140.32 | 140.32 | 137.88 | 138.25 | 5,019,463 | -1.86(-1.33%) |
May 15, 2019 | 140.02 | 141.34 | 139.73 | 140.10 | 3,746,357 | -0.88(-0.62%) |
May 14, 2019 | 140.64 | 142.40 | 140.42 | 140.98 | 4,988,527 | +0.92(+0.65%) |
May 13, 2019 | 139.95 | 140.47 | 139.03 | 140.06 | 7,353,246 | -1.44(-1.02%) |
May 10, 2019 | 140.83 | 141.88 | 139.21 | 141.50 | 6,229,208 | +0.47(+0.33%) |
May 09, 2019 | 142.66 | 142.74 | 140.15 | 141.04 | 6,335,945 | -2.66(-1.85%) |
May 08, 2019 | 143.67 | 145.25 | 143.63 | 143.70 | 3,716,445 | -0.43(-0.30%) |
May 07, 2019 | 146.29 | 146.37 | 143.07 | 144.13 | 6,729,658 | -3.15(-2.14%) |
May 06, 2019 | 146.48 | 147.34 | 144.94 | 147.28 | 8,099,533 | -1.75(-1.18%) |
May 03, 2019 | 149.51 | 150.22 | 148.13 | 149.04 | 5,900,367 | +0.38(+0.25%) |
May 02, 2019 | 148.46 | 150.07 | 147.56 | 148.66 | 7,027,828 | -1.06(-0.71%) |
May 01, 2019 | 152.47 | 152.65 | 149.60 | 149.72 | 4,743,901 | -2.77(-1.82%) |
Apr 30, 2019 | 153.57 | 153.57 | 150.11 | 152.49 | 5,643,378 | -0.56(-0.37%) |
Apr 29, 2019 | 154.11 | 154.65 | 152.68 | 153.05 | 4,726,335 | -1.18(-0.76%) |
Apr 26, 2019 | 153.31 | 154.69 | 152.37 | 154.23 | 5,581,593 | +0.76(+0.50%) |
Apr 25, 2019 | 158.95 | 160.09 | 152.56 | 153.46 | 18,199,166 | -22.82(-12.95%) |
Apr 24, 2019 | 176.22 | 176.82 | 175.49 | 176.28 | 2,541,939 | -0.34(-0.19%) |
Apr 23, 2019 | 175.42 | 176.66 | 174.75 | 176.62 | 1,940,988 | +0.77(+0.44%) |
Apr 22, 2019 | 174.85 | 176.54 | 174.82 | 175.85 | 1,744,220 | -0.27(-0.16%) |
Apr 18, 2019 | 175.40 | 176.76 | 175.11 | 176.12 | 2,212,280 | +1.00(+0.57%) |
Apr 17, 2019 | 175.12 | 176.48 | 174.75 | 175.12 | 2,457,749 | +0.60(+0.34%) |
Apr 16, 2019 | 174.28 | 175.15 | 173.38 | 174.53 | 1,925,872 | +0.86(+0.50%) |
Apr 15, 2019 | 174.48 | 174.90 | 172.92 | 173.67 | 1,843,438 | -1.28(-0.73%) |
Apr 12, 2019 | 173.08 | 175.00 | 172.48 | 174.95 | 2,389,128 | +3.13(+1.82%) |
Apr 11, 2019 | 170.35 | 171.96 | 170.13 | 171.82 | 1,468,036 | +1.14(+0.67%) |
Apr 10, 2019 | 170.92 | 171.16 | 169.56 | 170.67 | 1,675,994 | +0.12(+0.07%) |
Apr 09, 2019 | 172.53 | 172.65 | 170.44 | 170.55 | 1,884,620 | -2.46(-1.42%) |
Apr 08, 2019 | 172.76 | 173.06 | 171.77 | 173.01 | 1,404,398 | -0.31(-0.18%) |
Apr 05, 2019 | 173.71 | 174.20 | 172.84 | 173.33 | 1,728,713 | +0.31(+0.18%) |
Apr 04, 2019 | 171.79 | 173.22 | 170.85 | 173.02 | 1,939,894 | +1.53(+0.89%) |
Apr 03, 2019 | 171.35 | 172.14 | 170.94 | 171.49 | 1,950,613 | +0.81(+0.47%) |
Apr 02, 2019 | 170.78 | 171.15 | 169.78 | 170.69 | 1,756,667 | +0.15(+0.09%) |
Apr 01, 2019 | 168.89 | 170.90 | 168.38 | 170.54 | 3,216,879 | +3.35(+2.00%) |
Mar 29, 2019 | 168.40 | 168.57 | 165.92 | 167.19 | 3,552,250 | -0.60(-0.36%) |
Mar 28, 2019 | 167.37 | 167.96 | 166.27 | 167.79 | 2,076,183 | +1.10(+0.66%) |
Mar 27, 2019 | 166.88 | 167.32 | 165.06 | 166.69 | 2,490,500 | -0.06(-0.04%) |
Mar 26, 2019 | 164.95 | 167.08 | 164.77 | 166.75 | 2,355,793 | +3.24(+1.98%) |
Mar 25, 2019 | 163.71 | 165.33 | 162.74 | 163.51 | 2,511,231 | -1.17(-0.71%) |
Mar 22, 2019 | 167.60 | 167.76 | 164.53 | 164.68 | 3,375,402 | -3.98(-2.36%) |
Mar 21, 2019 | 166.40 | 169.10 | 165.73 | 168.66 | 2,843,575 | +1.05(+0.63%) |
Mar 20, 2019 | 168.17 | 169.39 | 166.79 | 167.61 | 2,155,792 | -0.58(-0.34%) |
Mar 19, 2019 | 168.25 | 169.41 | 167.62 | 168.19 | 2,922,528 | +0.43(+0.25%) |
Mar 18, 2019 | 167.41 | 167.85 | 165.44 | 167.76 | 2,291,141 | +0.33(+0.20%) |
Mar 15, 2019 | 167.69 | 167.90 | 166.39 | 167.43 | 5,461,665 | +0.56(+0.34%) |
Mar 14, 2019 | 166.32 | 166.92 | 165.54 | 166.87 | 2,228,755 | +0.58(+0.35%) |
Mar 13, 2019 | 166.43 | 166.80 | 165.46 | 166.29 | 2,531,135 | +0.69(+0.42%) |
Mar 12, 2019 | 167.24 | 167.68 | 165.25 | 165.60 | 2,628,603 | -1.05(-0.63%) |
Mar 11, 2019 | 162.44 | 166.69 | 162.26 | 166.64 | 2,964,239 | +5.00(+3.09%) |
Mar 08, 2019 | 159.62 | 161.87 | 159.32 | 161.65 | 2,143,057 | +0.83(+0.52%) |
Mar 07, 2019 | 162.99 | 162.99 | 159.72 | 160.82 | 4,150,401 | -2.37(-1.45%) |
Mar 06, 2019 | 164.74 | 164.78 | 163.15 | 163.18 | 2,268,483 | -0.84(-0.51%) |
Mar 05, 2019 | 165.42 | 166.76 | 164.02 | 164.02 | 3,409,930 | -2.43(-1.46%) |
Mar 04, 2019 | 168.16 | 168.96 | 165.55 | 166.45 | 2,473,026 | -0.51(-0.30%) |