Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 139.10 | 139.10 | 134.56 | 135.24 | 1,734,382 | -5.98(-4.23%) |
May 30, 2019 | 139.75 | 141.80 | 139.75 | 141.22 | 1,380,168 | +2.11(+1.52%) |
May 29, 2019 | 137.77 | 139.74 | 137.29 | 139.11 | 1,162,693 | +1.40(+1.02%) |
May 28, 2019 | 141.06 | 141.74 | 137.71 | 137.71 | 1,281,182 | -2.92(-2.07%) |
May 24, 2019 | 142.09 | 142.28 | 139.88 | 140.63 | 839,785 | -0.33(-0.23%) |
May 23, 2019 | 142.15 | 144.41 | 140.31 | 140.96 | 1,070,280 | -3.87(-2.67%) |
May 22, 2019 | 146.19 | 146.82 | 144.82 | 144.82 | 538,797 | -1.92(-1.31%) |
May 21, 2019 | 145.32 | 147.63 | 145.32 | 146.74 | 837,353 | +2.66(+1.85%) |
May 20, 2019 | 144.25 | 146.03 | 143.05 | 144.08 | 753,966 | -1.58(-1.09%) |
May 17, 2019 | 146.37 | 148.05 | 145.54 | 145.66 | 638,369 | -2.42(-1.63%) |
May 16, 2019 | 147.97 | 149.32 | 147.55 | 148.08 | 579,849 | +0.69(+0.47%) |
May 15, 2019 | 146.16 | 148.26 | 145.56 | 147.39 | 750,132 | +0.35(+0.24%) |
May 14, 2019 | 146.87 | 147.61 | 145.91 | 147.03 | 987,116 | +0.89(+0.61%) |
May 13, 2019 | 148.41 | 148.41 | 144.89 | 146.14 | 1,305,427 | -5.12(-3.39%) |
May 10, 2019 | 152.16 | 152.87 | 148.81 | 151.27 | 1,629,822 | -1.40(-0.92%) |
May 09, 2019 | 152.15 | 153.15 | 149.79 | 152.67 | 1,152,430 | -1.46(-0.94%) |
May 08, 2019 | 155.72 | 156.79 | 154.00 | 154.12 | 695,286 | -2.16(-1.38%) |
May 07, 2019 | 158.16 | 158.88 | 154.79 | 156.28 | 866,914 | -3.80(-2.38%) |
May 06, 2019 | 158.54 | 160.21 | 156.59 | 160.08 | 659,969 | -1.41(-0.87%) |
May 03, 2019 | 160.03 | 161.67 | 158.97 | 161.49 | 801,350 | +2.62(+1.65%) |
May 02, 2019 | 160.29 | 160.44 | 157.25 | 158.87 | 814,758 | -1.35(-0.84%) |
May 01, 2019 | 164.12 | 164.39 | 160.14 | 160.22 | 714,984 | -3.03(-1.85%) |
Apr 30, 2019 | 163.92 | 163.92 | 161.26 | 163.24 | 1,073,997 | -0.25(-0.15%) |
Apr 29, 2019 | 161.18 | 163.93 | 160.65 | 163.50 | 1,055,795 | +2.31(+1.43%) |
Apr 26, 2019 | 159.19 | 161.30 | 158.36 | 161.19 | 1,069,241 | +2.00(+1.25%) |
Apr 25, 2019 | 161.04 | 164.21 | 158.48 | 159.19 | 2,761,554 | -11.46(-6.71%) |
Apr 24, 2019 | 171.22 | 172.14 | 170.48 | 170.64 | 941,401 | -0.50(-0.29%) |
Apr 23, 2019 | 171.46 | 172.15 | 170.84 | 171.14 | 906,341 | +0.08(+0.05%) |
Apr 22, 2019 | 170.81 | 171.62 | 169.74 | 171.06 | 458,636 | -0.51(-0.29%) |
Apr 18, 2019 | 170.74 | 171.92 | 170.32 | 171.56 | 1,015,552 | +1.46(+0.86%) |
Apr 17, 2019 | 170.59 | 172.97 | 170.05 | 170.10 | 937,403 | +0.65(+0.38%) |
Apr 16, 2019 | 168.32 | 169.81 | 167.67 | 169.45 | 740,542 | +1.43(+0.85%) |
Apr 15, 2019 | 166.89 | 168.09 | 166.67 | 168.02 | 739,896 | +1.59(+0.96%) |
Apr 12, 2019 | 166.07 | 166.58 | 165.31 | 166.43 | 877,289 | +1.16(+0.70%) |
Apr 11, 2019 | 165.72 | 165.94 | 164.61 | 165.27 | 924,216 | +0.08(+0.05%) |
Apr 10, 2019 | 164.96 | 165.84 | 163.33 | 165.19 | 1,023,806 | +0.34(+0.21%) |
Apr 09, 2019 | 166.80 | 167.00 | 164.62 | 164.84 | 676,267 | -3.18(-1.89%) |
Apr 08, 2019 | 167.44 | 168.66 | 166.66 | 168.02 | 451,820 | +0.60(+0.36%) |
Apr 05, 2019 | 167.12 | 168.25 | 166.81 | 167.43 | 666,850 | +0.32(+0.19%) |
Apr 04, 2019 | 165.21 | 167.12 | 165.21 | 167.11 | 589,553 | +1.50(+0.91%) |
Apr 03, 2019 | 165.13 | 166.54 | 165.01 | 165.61 | 686,402 | +1.14(+0.69%) |
Apr 02, 2019 | 163.51 | 164.62 | 162.97 | 164.47 | 707,719 | +1.05(+0.64%) |
Apr 01, 2019 | 160.26 | 163.79 | 160.26 | 163.43 | 863,404 | +4.92(+3.11%) |
Mar 29, 2019 | 158.22 | 159.03 | 157.71 | 158.50 | 726,185 | +1.46(+0.93%) |
Mar 28, 2019 | 155.05 | 157.16 | 154.91 | 157.04 | 667,434 | +2.53(+1.64%) |
Mar 27, 2019 | 154.74 | 155.51 | 153.61 | 154.51 | 644,961 | -0.43(-0.28%) |
Mar 26, 2019 | 154.92 | 155.82 | 153.72 | 154.94 | 616,278 | +1.53(+1.00%) |
Mar 25, 2019 | 153.28 | 154.84 | 152.20 | 153.42 | 720,803 | -0.09(-0.06%) |
Mar 22, 2019 | 158.89 | 159.18 | 153.40 | 153.51 | 872,529 | -6.41(-4.01%) |
Mar 21, 2019 | 158.17 | 160.53 | 157.41 | 159.91 | 614,018 | +0.90(+0.57%) |
Mar 20, 2019 | 160.50 | 160.76 | 157.68 | 159.01 | 694,630 | -2.48(-1.54%) |
Mar 19, 2019 | 163.40 | 164.22 | 160.88 | 161.49 | 657,137 | -1.83(-1.12%) |
Mar 18, 2019 | 162.36 | 163.44 | 162.09 | 163.32 | 607,602 | +1.32(+0.81%) |
Mar 15, 2019 | 163.27 | 163.89 | 161.26 | 162.00 | 2,066,861 | -1.22(-0.75%) |
Mar 14, 2019 | 163.51 | 163.53 | 161.98 | 163.22 | 791,489 | -0.65(-0.40%) |
Mar 13, 2019 | 162.22 | 164.43 | 161.39 | 163.87 | 821,772 | +2.47(+1.53%) |
Mar 12, 2019 | 161.66 | 162.83 | 161.07 | 161.40 | 720,461 | +0.26(+0.16%) |
Mar 11, 2019 | 157.55 | 161.42 | 157.50 | 161.14 | 760,904 | +3.48(+2.21%) |
Mar 08, 2019 | 157.26 | 157.69 | 156.13 | 157.66 | 603,863 | -0.88(-0.56%) |
Mar 07, 2019 | 160.67 | 160.67 | 157.53 | 158.55 | 805,172 | -2.28(-1.42%) |
Mar 06, 2019 | 160.93 | 162.11 | 160.47 | 160.83 | 622,065 | -0.17(-0.11%) |
Mar 05, 2019 | 160.81 | 161.90 | 160.34 | 161.00 | 773,185 | +0.35(+0.22%) |
Mar 04, 2019 | 162.60 | 163.23 | 159.81 | 160.65 | 932,485 | -0.61(-0.38%) |