Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 164.43 | 167.91 | 164.43 | 167.26 | 350,737 | +1.70(+1.03%) |
May 30, 2019 | 167.00 | 168.15 | 165.26 | 165.56 | 242,250 | -1.19(-0.71%) |
May 29, 2019 | 166.68 | 166.94 | 164.56 | 166.75 | 281,039 | +0.21(+0.13%) |
May 28, 2019 | 166.84 | 168.29 | 165.93 | 166.54 | 512,344 | +0.16(+0.10%) |
May 24, 2019 | 164.44 | 166.75 | 164.20 | 166.38 | 261,566 | +2.41(+1.47%) |
May 23, 2019 | 162.76 | 164.12 | 162.00 | 163.97 | 435,430 | +0.04(+0.02%) |
May 22, 2019 | 163.25 | 164.29 | 162.94 | 163.93 | 379,608 | +0.79(+0.48%) |
May 21, 2019 | 163.95 | 164.67 | 162.30 | 163.15 | 390,739 | -0.05(-0.03%) |
May 20, 2019 | 162.44 | 164.28 | 162.22 | 163.19 | 198,565 | +0.65(+0.40%) |
May 17, 2019 | 162.57 | 163.70 | 161.95 | 162.54 | 256,352 | -0.88(-0.54%) |
May 16, 2019 | 160.43 | 163.53 | 159.66 | 163.42 | 291,772 | +3.35(+2.09%) |
May 15, 2019 | 159.17 | 160.84 | 157.56 | 160.08 | 223,433 | -0.06(-0.04%) |
May 14, 2019 | 158.62 | 160.78 | 157.75 | 160.13 | 239,341 | +2.61(+1.66%) |
May 13, 2019 | 157.37 | 158.77 | 156.97 | 157.53 | 296,518 | -1.58(-0.99%) |
May 10, 2019 | 155.10 | 159.21 | 155.10 | 159.11 | 294,314 | +4.05(+2.61%) |
May 09, 2019 | 154.98 | 156.59 | 154.04 | 155.06 | 357,593 | +0.35(+0.23%) |
May 08, 2019 | 150.54 | 156.78 | 149.14 | 154.71 | 486,675 | +5.62(+3.77%) |
May 07, 2019 | 147.74 | 149.12 | 146.81 | 149.09 | 185,657 | +0.71(+0.48%) |
May 06, 2019 | 147.02 | 149.10 | 146.66 | 148.38 | 182,912 | -0.39(-0.26%) |
May 03, 2019 | 149.46 | 150.32 | 148.46 | 148.77 | 146,531 | -0.35(-0.24%) |
May 02, 2019 | 149.40 | 150.56 | 148.23 | 149.13 | 189,514 | -0.47(-0.31%) |
May 01, 2019 | 149.07 | 151.57 | 149.07 | 149.60 | 222,402 | +0.63(+0.42%) |
Apr 30, 2019 | 146.98 | 149.30 | 146.38 | 148.97 | 230,614 | +2.17(+1.48%) |
Apr 29, 2019 | 146.58 | 147.59 | 146.04 | 146.80 | 194,645 | +0.38(+0.26%) |
Apr 26, 2019 | 146.39 | 146.41 | 144.04 | 146.41 | 153,519 | +1.19(+0.82%) |
Apr 25, 2019 | 145.41 | 145.77 | 143.62 | 145.23 | 162,275 | -0.39(-0.27%) |
Apr 24, 2019 | 145.43 | 146.51 | 144.67 | 145.62 | 285,493 | +0.18(+0.13%) |
Apr 23, 2019 | 145.26 | 146.13 | 144.84 | 145.44 | 303,638 | +0.11(+0.07%) |
Apr 22, 2019 | 146.34 | 146.43 | 144.94 | 145.33 | 206,055 | -1.35(-0.92%) |
Apr 18, 2019 | 146.89 | 147.50 | 146.21 | 146.68 | 238,622 | -0.05(-0.03%) |
Apr 17, 2019 | 147.75 | 148.01 | 146.19 | 146.73 | 232,783 | -1.27(-0.86%) |
Apr 16, 2019 | 146.42 | 148.67 | 145.81 | 148.00 | 390,190 | +2.03(+1.39%) |
Apr 15, 2019 | 146.22 | 146.51 | 144.83 | 145.96 | 174,633 | +0.03(+0.02%) |
Apr 12, 2019 | 144.15 | 146.01 | 143.58 | 145.94 | 306,829 | +2.59(+1.81%) |
Apr 11, 2019 | 140.05 | 143.62 | 139.15 | 143.35 | 404,535 | +3.82(+2.73%) |
Apr 10, 2019 | 137.75 | 139.72 | 137.31 | 139.53 | 251,696 | +2.43(+1.77%) |
Apr 09, 2019 | 137.86 | 138.39 | 136.43 | 137.10 | 140,672 | -0.86(-0.63%) |
Apr 08, 2019 | 137.43 | 138.83 | 137.28 | 137.97 | 209,998 | +0.40(+0.29%) |
Apr 05, 2019 | 137.78 | 138.25 | 137.07 | 137.56 | 340,516 | +0.09(+0.06%) |
Apr 04, 2019 | 137.66 | 138.15 | 136.76 | 137.48 | 194,009 | +0.10(+0.07%) |
Apr 03, 2019 | 138.05 | 138.05 | 136.65 | 137.38 | 279,894 | +0.03(+0.02%) |
Apr 02, 2019 | 138.90 | 138.90 | 137.15 | 137.35 | 233,326 | -1.41(-1.02%) |
Apr 01, 2019 | 138.39 | 138.91 | 137.57 | 138.76 | 187,499 | +1.17(+0.85%) |
Mar 29, 2019 | 137.52 | 137.68 | 136.83 | 137.59 | 185,537 | +0.96(+0.70%) |
Mar 28, 2019 | 136.63 | 137.07 | 135.20 | 136.63 | 158,119 | -0.12(-0.09%) |
Mar 27, 2019 | 137.83 | 138.60 | 136.69 | 136.76 | 187,893 | -1.20(-0.87%) |
Mar 26, 2019 | 138.85 | 139.08 | 137.37 | 137.96 | 264,219 | -0.21(-0.15%) |
Mar 25, 2019 | 137.56 | 138.44 | 137.28 | 138.17 | 155,960 | +0.76(+0.55%) |
Mar 22, 2019 | 137.43 | 138.58 | 137.22 | 137.41 | 143,402 | -0.57(-0.42%) |
Mar 21, 2019 | 135.47 | 138.50 | 135.47 | 137.99 | 245,566 | +1.61(+1.18%) |
Mar 20, 2019 | 138.75 | 138.75 | 136.04 | 136.38 | 198,452 | -2.41(-1.73%) |
Mar 19, 2019 | 140.60 | 140.60 | 138.35 | 138.78 | 165,494 | -1.24(-0.88%) |
Mar 18, 2019 | 140.70 | 141.22 | 139.46 | 140.02 | 227,320 | -0.57(-0.40%) |
Mar 15, 2019 | 140.27 | 141.88 | 139.90 | 140.59 | 791,062 | +0.32(+0.23%) |
Mar 14, 2019 | 139.17 | 140.53 | 138.71 | 140.27 | 230,328 | +1.27(+0.91%) |
Mar 13, 2019 | 138.62 | 140.66 | 138.56 | 139.00 | 332,068 | +0.68(+0.49%) |
Mar 12, 2019 | 138.48 | 139.31 | 137.75 | 138.32 | 167,577 | -0.17(-0.12%) |
Mar 11, 2019 | 136.88 | 138.62 | 136.50 | 138.50 | 202,056 | +2.02(+1.48%) |
Mar 08, 2019 | 135.06 | 136.91 | 135.06 | 136.48 | 154,611 | +0.53(+0.39%) |
Mar 07, 2019 | 138.00 | 138.59 | 135.85 | 135.94 | 174,226 | -2.49(-1.80%) |
Mar 06, 2019 | 139.15 | 139.83 | 138.21 | 138.43 | 149,300 | -0.74(-0.53%) |
Mar 05, 2019 | 138.55 | 140.26 | 138.17 | 139.16 | 258,509 | +0.53(+0.38%) |
Mar 04, 2019 | 139.78 | 140.95 | 137.39 | 138.64 | 221,151 | -1.12(-0.80%) |