Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 142.99 | 144.36 | 140.79 | 144.01 | 692,700 | -0.49(-0.34%) |
May 30, 2019 | 141.49 | 145.41 | 141.49 | 144.50 | 734,451 | +2.94(+2.08%) |
May 29, 2019 | 143.23 | 144.19 | 138.05 | 141.56 | 1,097,833 | -3.17(-2.19%) |
May 28, 2019 | 144.11 | 145.85 | 143.43 | 144.73 | 1,025,885 | +1.53(+1.07%) |
May 24, 2019 | 145.00 | 146.35 | 141.35 | 143.20 | 1,253,800 | +0.30(+0.21%) |
May 23, 2019 | 149.03 | 150.45 | 141.44 | 142.90 | 1,134,050 | -8.30(-5.49%) |
May 22, 2019 | 151.26 | 154.01 | 150.96 | 151.20 | 761,800 | -1.08(-0.71%) |
May 21, 2019 | 154.09 | 154.73 | 151.34 | 152.28 | 1,342,910 | -0.46(-0.30%) |
May 20, 2019 | 148.36 | 153.44 | 147.35 | 152.74 | 1,317,203 | +2.34(+1.56%) |
May 17, 2019 | 148.00 | 151.30 | 146.16 | 150.40 | 1,492,700 | +2.14(+1.44%) |
May 16, 2019 | 144.87 | 149.78 | 144.52 | 148.26 | 913,834 | +4.04(+2.80%) |
May 15, 2019 | 140.63 | 144.52 | 139.90 | 144.22 | 1,025,424 | +2.42(+1.71%) |
May 14, 2019 | 139.50 | 141.98 | 138.23 | 141.80 | 1,353,614 | +4.02(+2.92%) |
May 13, 2019 | 139.44 | 142.22 | 135.21 | 137.78 | 1,697,893 | -7.49(-5.16%) |
May 10, 2019 | 144.69 | 147.77 | 139.20 | 145.27 | 1,830,500 | -2.62(-1.77%) |
May 09, 2019 | 146.28 | 148.98 | 143.52 | 147.89 | 1,212,351 | -0.98(-0.66%) |
May 08, 2019 | 145.75 | 149.90 | 144.92 | 148.87 | 1,061,534 | +2.93(+2.01%) |
May 07, 2019 | 150.07 | 151.92 | 143.42 | 145.94 | 2,074,184 | -5.88(-3.87%) |
May 06, 2019 | 144.60 | 152.70 | 144.56 | 151.82 | 1,978,191 | +3.00(+2.02%) |
May 03, 2019 | 150.51 | 150.87 | 147.00 | 148.82 | 1,860,200 | -3.14(-2.07%) |
May 02, 2019 | 147.61 | 156.51 | 143.70 | 151.96 | 6,642,153 | -11.57(-7.08%) |
May 01, 2019 | 162.48 | 165.70 | 161.11 | 163.53 | 2,384,418 | +1.38(+0.85%) |
Apr 30, 2019 | 160.47 | 163.97 | 158.73 | 162.15 | 2,332,674 | +0.61(+0.38%) |
Apr 29, 2019 | 155.00 | 162.38 | 154.05 | 161.54 | 2,530,303 | +7.05(+4.56%) |
Apr 26, 2019 | 154.52 | 154.69 | 152.94 | 154.49 | 3,025,600 | +0.74(+0.48%) |
Apr 25, 2019 | 151.85 | 153.96 | 150.55 | 153.75 | 1,214,677 | +1.70(+1.12%) |
Apr 24, 2019 | 151.72 | 153.18 | 151.02 | 152.05 | 1,936,558 | +0.96(+0.64%) |
Apr 23, 2019 | 148.60 | 152.20 | 147.29 | 151.09 | 1,162,623 | +3.23(+2.18%) |
Apr 22, 2019 | 144.26 | 148.48 | 143.63 | 147.86 | 1,103,483 | +2.65(+1.82%) |
Apr 18, 2019 | 146.45 | 146.94 | 143.45 | 145.21 | 1,284,800 | -0.54(-0.37%) |
Apr 17, 2019 | 150.00 | 150.19 | 144.52 | 145.75 | 1,485,350 | -3.78(-2.53%) |
Apr 16, 2019 | 149.06 | 150.74 | 146.76 | 149.53 | 984,912 | +1.50(+1.01%) |
Apr 15, 2019 | 146.02 | 149.29 | 143.54 | 148.03 | 1,448,529 | +0.80(+0.54%) |
Apr 12, 2019 | 149.00 | 149.82 | 144.63 | 147.23 | 1,289,600 | -0.29(-0.20%) |
Apr 11, 2019 | 146.85 | 148.94 | 146.15 | 147.52 | 1,448,127 | +0.58(+0.39%) |
Apr 10, 2019 | 146.28 | 149.77 | 145.16 | 146.94 | 1,697,712 | +1.31(+0.90%) |
Apr 09, 2019 | 148.86 | 149.98 | 145.39 | 145.63 | 1,229,311 | -4.29(-2.86%) |
Apr 08, 2019 | 151.35 | 152.35 | 148.27 | 149.92 | 1,067,978 | -2.58(-1.69%) |
Apr 05, 2019 | 156.39 | 156.84 | 151.61 | 152.50 | 1,190,700 | -2.53(-1.63%) |
Apr 04, 2019 | 156.08 | 157.38 | 151.20 | 155.03 | 1,355,883 | -1.01(-0.65%) |
Apr 03, 2019 | 150.20 | 157.11 | 149.67 | 156.04 | 2,053,125 | +6.65(+4.45%) |
Apr 02, 2019 | 149.10 | 151.66 | 148.75 | 149.39 | 1,573,772 | +0.39(+0.26%) |
Apr 01, 2019 | 149.63 | 150.15 | 146.75 | 149.00 | 1,776,377 | +0.55(+0.37%) |
Mar 29, 2019 | 150.12 | 153.15 | 148.20 | 148.45 | 1,851,600 | -1.34(-0.89%) |
Mar 28, 2019 | 151.93 | 153.16 | 148.76 | 149.79 | 2,339,537 | -0.53(-0.35%) |
Mar 27, 2019 | 158.81 | 159.05 | 149.20 | 150.32 | 3,376,684 | -8.18(-5.16%) |
Mar 26, 2019 | 163.62 | 164.07 | 158.00 | 158.50 | 1,644,326 | -3.05(-1.89%) |
Mar 25, 2019 | 157.27 | 164.02 | 156.63 | 161.55 | 2,907,290 | +3.05(+1.92%) |
Mar 22, 2019 | 170.02 | 171.52 | 158.41 | 158.50 | 2,720,000 | -12.87(-7.51%) |
Mar 21, 2019 | 172.31 | 173.72 | 169.88 | 171.37 | 1,283,343 | +0.23(+0.13%) |
Mar 20, 2019 | 170.00 | 173.00 | 167.67 | 171.14 | 1,372,127 | +2.82(+1.68%) |
Mar 19, 2019 | 170.22 | 170.80 | 167.85 | 168.32 | 1,274,988 | -0.93(-0.55%) |
Mar 18, 2019 | 165.96 | 169.85 | 164.91 | 169.25 | 1,713,163 | +3.24(+1.95%) |
Mar 15, 2019 | 164.31 | 166.52 | 163.38 | 166.01 | 2,004,100 | +0.69(+0.42%) |
Mar 14, 2019 | 169.01 | 169.75 | 164.50 | 165.32 | 2,670,207 | -3.40(-2.02%) |
Mar 13, 2019 | 172.00 | 172.05 | 167.54 | 168.72 | 2,549,130 | -2.85(-1.66%) |
Mar 12, 2019 | 170.67 | 172.79 | 168.78 | 171.57 | 1,632,351 | +1.40(+0.82%) |
Mar 11, 2019 | 165.80 | 171.85 | 164.50 | 170.17 | 2,225,538 | +5.07(+3.07%) |
Mar 08, 2019 | 160.52 | 165.25 | 159.01 | 165.10 | 1,464,100 | +1.83(+1.12%) |
Mar 07, 2019 | 164.59 | 165.90 | 161.04 | 163.27 | 1,907,646 | -1.70(-1.03%) |
Mar 06, 2019 | 165.90 | 167.33 | 163.50 | 164.97 | 1,524,856 | -1.26(-0.76%) |
Mar 05, 2019 | 165.73 | 169.80 | 165.04 | 166.23 | 2,092,089 | -0.26(-0.16%) |
Mar 04, 2019 | 168.71 | 169.40 | 161.34 | 166.49 | 2,873,415 | -3.34(-1.97%) |