Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 136.84 | 137.44 | 136.02 | 136.53 | 27,148,468 | -1.94(-1.40%) |
May 30, 2019 | 139.23 | 140.01 | 137.63 | 138.46 | 18,930,044 | -0.51(-0.36%) |
May 29, 2019 | 139.32 | 139.40 | 137.93 | 138.97 | 23,716,180 | -1.05(-0.75%) |
May 28, 2019 | 141.35 | 141.95 | 140.01 | 140.02 | 14,993,338 | -1.12(-0.80%) |
May 24, 2019 | 140.75 | 141.42 | 140.21 | 141.14 | 17,013,664 | +1.31(+0.94%) |
May 23, 2019 | 141.39 | 141.39 | 139.07 | 139.83 | 28,172,150 | -2.94(-2.06%) |
May 22, 2019 | 143.42 | 143.76 | 142.27 | 142.77 | 14,874,003 | -1.21(-0.84%) |
May 21, 2019 | 142.86 | 144.18 | 142.82 | 143.98 | 12,449,537 | +1.91(+1.34%) |
May 20, 2019 | 142.21 | 143.04 | 141.72 | 142.07 | 19,959,044 | -0.99(-0.69%) |
May 17, 2019 | 143.98 | 145.34 | 142.89 | 143.06 | 23,006,534 | -2.02(-1.39%) |
May 16, 2019 | 144.62 | 146.19 | 144.56 | 145.08 | 14,710,615 | +0.90(+0.62%) |
May 15, 2019 | 142.65 | 144.53 | 142.34 | 144.18 | 19,664,166 | +0.47(+0.33%) |
May 14, 2019 | 142.24 | 144.31 | 141.99 | 143.72 | 16,579,385 | +1.79(+1.26%) |
May 13, 2019 | 143.86 | 144.16 | 141.49 | 141.93 | 28,772,334 | -4.67(-3.19%) |
May 10, 2019 | 145.63 | 146.79 | 143.84 | 146.60 | 28,359,242 | +0.40(+0.27%) |
May 09, 2019 | 145.57 | 146.63 | 143.90 | 146.20 | 26,978,516 | -0.53(-0.36%) |
May 08, 2019 | 147.20 | 147.97 | 146.63 | 146.73 | 17,212,356 | -0.72(-0.49%) |
May 07, 2019 | 149.12 | 149.64 | 146.25 | 147.45 | 27,170,778 | -2.98(-1.98%) |
May 06, 2019 | 148.06 | 150.80 | 147.90 | 150.43 | 22,709,662 | +0.17(+0.11%) |
May 03, 2019 | 148.18 | 150.36 | 148.07 | 150.26 | 21,558,264 | +2.82(+1.91%) |
May 02, 2019 | 146.62 | 148.03 | 145.72 | 147.44 | 24,261,160 | +0.68(+0.47%) |
May 01, 2019 | 148.52 | 148.57 | 146.68 | 146.76 | 18,945,284 | -1.40(-0.95%) |
Apr 30, 2019 | 148.97 | 149.00 | 146.92 | 148.16 | 25,774,494 | -0.69(-0.47%) |
Apr 29, 2019 | 148.47 | 149.40 | 148.35 | 148.85 | 14,627,697 | +0.71(+0.48%) |
Apr 26, 2019 | 146.92 | 148.35 | 146.39 | 148.14 | 18,161,512 | +1.42(+0.97%) |
Apr 25, 2019 | 147.26 | 147.40 | 145.52 | 146.72 | 20,689,216 | -1.23(-0.83%) |
Apr 24, 2019 | 147.53 | 148.54 | 147.30 | 147.95 | 19,280,370 | +0.46(+0.31%) |
Apr 23, 2019 | 145.43 | 147.94 | 145.42 | 147.49 | 24,991,350 | +2.19(+1.51%) |
Apr 22, 2019 | 145.37 | 145.84 | 144.63 | 145.30 | 16,652,111 | -0.38(-0.26%) |
Apr 18, 2019 | 146.12 | 146.28 | 144.76 | 145.68 | 24,867,514 | -0.43(-0.29%) |
Apr 17, 2019 | 147.97 | 147.99 | 145.27 | 146.11 | 18,272,074 | -1.35(-0.91%) |
Apr 16, 2019 | 147.62 | 147.80 | 146.94 | 147.46 | 17,922,396 | +0.35(+0.24%) |
Apr 15, 2019 | 147.84 | 147.98 | 146.49 | 147.11 | 11,712,393 | -0.48(-0.32%) |
Apr 12, 2019 | 147.94 | 148.04 | 147.06 | 147.59 | 15,085,485 | +0.53(+0.36%) |
Apr 11, 2019 | 147.44 | 147.59 | 146.78 | 147.06 | 13,050,734 | -0.19(-0.13%) |
Apr 10, 2019 | 145.53 | 147.29 | 145.39 | 147.24 | 20,224,196 | +1.97(+1.36%) |
Apr 09, 2019 | 146.45 | 146.67 | 145.00 | 145.27 | 19,797,840 | -1.80(-1.22%) |
Apr 08, 2019 | 146.81 | 147.42 | 146.08 | 147.07 | 15,169,384 | -0.24(-0.17%) |
Apr 05, 2019 | 146.30 | 147.39 | 146.20 | 147.31 | 22,840,404 | +1.37(+0.94%) |
Apr 04, 2019 | 145.34 | 146.03 | 144.93 | 145.94 | 16,992,716 | +0.71(+0.49%) |
Apr 03, 2019 | 145.78 | 146.16 | 144.83 | 145.23 | 20,884,340 | +0.75(+0.52%) |
Apr 02, 2019 | 144.96 | 144.97 | 143.69 | 144.48 | 19,497,090 | -0.37(-0.26%) |
Apr 01, 2019 | 144.42 | 145.01 | 143.88 | 144.86 | 21,435,526 | +1.56(+1.09%) |
Mar 29, 2019 | 143.85 | 144.12 | 142.37 | 143.29 | 30,233,470 | +0.27(+0.19%) |
Mar 28, 2019 | 142.08 | 143.14 | 141.27 | 143.02 | 20,797,784 | +1.43(+1.01%) |
Mar 27, 2019 | 142.00 | 142.47 | 139.91 | 141.59 | 25,078,868 | -0.55(-0.39%) |
Mar 26, 2019 | 141.78 | 143.04 | 141.14 | 142.14 | 22,764,428 | +1.48(+1.05%) |
Mar 25, 2019 | 139.91 | 141.64 | 138.91 | 140.66 | 28,251,046 | +0.62(+0.44%) |
Mar 22, 2019 | 144.33 | 144.66 | 140.00 | 140.05 | 43,442,804 | -5.29(-3.64%) |
Mar 21, 2019 | 142.96 | 146.07 | 142.96 | 145.34 | 34,014,280 | +1.88(+1.31%) |
Mar 20, 2019 | 144.65 | 145.47 | 142.66 | 143.45 | 31,465,380 | -1.21(-0.83%) |
Mar 19, 2019 | 146.08 | 146.12 | 144.29 | 144.66 | 19,955,124 | -0.74(-0.51%) |
Mar 18, 2019 | 144.75 | 146.05 | 144.21 | 145.40 | 26,250,718 | +0.92(+0.64%) |
Mar 15, 2019 | 144.26 | 145.51 | 144.07 | 144.47 | 23,594,264 | +0.38(+0.27%) |
Mar 14, 2019 | 144.60 | 144.72 | 143.95 | 144.09 | 15,227,238 | -0.59(-0.41%) |
Mar 13, 2019 | 144.62 | 145.38 | 144.46 | 144.68 | 25,816,206 | +0.57(+0.39%) |
Mar 12, 2019 | 144.14 | 144.68 | 143.58 | 144.11 | 20,307,050 | +0.08(+0.05%) |
Mar 11, 2019 | 142.00 | 144.05 | 141.80 | 144.03 | 22,336,910 | +2.47(+1.75%) |
Mar 08, 2019 | 140.81 | 141.67 | 140.60 | 141.56 | 21,924,248 | -0.04(-0.03%) |
Mar 07, 2019 | 142.85 | 142.96 | 141.31 | 141.60 | 28,713,274 | -1.25(-0.88%) |
Mar 06, 2019 | 145.65 | 145.70 | 142.72 | 142.85 | 31,686,638 | -2.86(-1.96%) |
Mar 05, 2019 | 146.51 | 146.52 | 145.59 | 145.70 | 17,977,450 | -0.68(-0.47%) |
Mar 04, 2019 | 148.00 | 148.22 | 145.25 | 146.39 | 24,942,702 | -1.34(-0.90%) |