Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 138.79 | 140.20 | 137.02 | 139.86 | 2,514,137 | +0.03(+0.02%) |
May 30, 2019 | 140.04 | 141.42 | 138.89 | 139.83 | 1,355,548 | -0.40(-0.28%) |
May 29, 2019 | 137.88 | 140.75 | 136.47 | 140.23 | 2,144,244 | +1.81(+1.31%) |
May 28, 2019 | 140.99 | 141.89 | 138.19 | 138.41 | 4,752,505 | -2.82(-2.00%) |
May 24, 2019 | 142.05 | 142.51 | 140.55 | 141.24 | 2,380,995 | -0.50(-0.35%) |
May 23, 2019 | 143.00 | 144.00 | 140.79 | 141.74 | 2,463,728 | -2.66(-1.84%) |
May 22, 2019 | 146.42 | 146.42 | 142.56 | 144.40 | 2,678,707 | -1.73(-1.18%) |
May 21, 2019 | 145.69 | 147.62 | 144.51 | 146.13 | 3,153,485 | +0.94(+0.64%) |
May 20, 2019 | 145.51 | 147.24 | 144.37 | 145.20 | 2,147,220 | -1.12(-0.77%) |
May 17, 2019 | 144.92 | 148.34 | 144.69 | 146.32 | 1,649,350 | +1.01(+0.70%) |
May 16, 2019 | 146.46 | 149.32 | 144.93 | 145.31 | 2,337,655 | -1.40(-0.95%) |
May 15, 2019 | 146.59 | 147.39 | 142.88 | 146.71 | 2,216,281 | -0.02(-0.01%) |
May 14, 2019 | 148.65 | 149.95 | 146.69 | 146.73 | 2,932,696 | -1.92(-1.29%) |
May 13, 2019 | 146.89 | 148.97 | 145.67 | 148.65 | 2,477,584 | -1.06(-0.71%) |
May 10, 2019 | 147.53 | 149.92 | 144.97 | 149.70 | 2,323,632 | +2.44(+1.66%) |
May 09, 2019 | 146.30 | 148.69 | 145.52 | 147.26 | 1,780,376 | -0.62(-0.42%) |
May 08, 2019 | 146.44 | 149.10 | 144.97 | 147.88 | 1,905,999 | +1.28(+0.87%) |
May 07, 2019 | 148.91 | 150.14 | 144.76 | 146.60 | 2,487,672 | -3.44(-2.29%) |
May 06, 2019 | 142.82 | 150.56 | 141.97 | 150.04 | 3,439,258 | +5.64(+3.91%) |
May 03, 2019 | 149.45 | 149.99 | 141.55 | 144.40 | 6,098,701 | -5.09(-3.41%) |
May 02, 2019 | 154.75 | 154.95 | 144.09 | 149.50 | 5,170,417 | -3.57(-2.33%) |
May 01, 2019 | 150.16 | 153.85 | 149.56 | 153.07 | 3,388,062 | +2.99(+1.99%) |
Apr 30, 2019 | 152.26 | 152.28 | 147.54 | 150.08 | 3,630,384 | -1.73(-1.14%) |
Apr 29, 2019 | 152.06 | 152.48 | 149.58 | 151.81 | 1,900,111 | -0.25(-0.17%) |
Apr 26, 2019 | 148.45 | 152.27 | 148.37 | 152.06 | 2,480,693 | +3.90(+2.63%) |
Apr 25, 2019 | 144.79 | 149.02 | 143.74 | 148.16 | 2,424,548 | +2.45(+1.68%) |
Apr 24, 2019 | 144.92 | 145.92 | 143.17 | 145.72 | 1,927,505 | +0.38(+0.26%) |
Apr 23, 2019 | 140.57 | 147.20 | 140.50 | 145.34 | 4,614,258 | +5.51(+3.94%) |
Apr 22, 2019 | 141.27 | 143.35 | 139.59 | 139.83 | 2,809,125 | -0.95(-0.68%) |
Apr 18, 2019 | 137.90 | 140.83 | 136.29 | 140.78 | 5,659,905 | +3.32(+2.41%) |
Apr 17, 2019 | 142.78 | 143.39 | 134.12 | 137.47 | 9,152,063 | -5.24(-3.67%) |
Apr 16, 2019 | 157.51 | 158.04 | 142.21 | 142.71 | 6,755,140 | -12.07(-7.80%) |
Apr 15, 2019 | 152.77 | 156.38 | 151.33 | 154.79 | 2,825,568 | +3.04(+2.00%) |
Apr 12, 2019 | 155.84 | 155.90 | 150.92 | 151.74 | 3,802,480 | -3.22(-2.08%) |
Apr 11, 2019 | 159.02 | 159.09 | 153.41 | 154.97 | 3,564,645 | -3.96(-2.49%) |
Apr 10, 2019 | 159.15 | 160.33 | 157.69 | 158.93 | 2,203,789 | -0.88(-0.55%) |
Apr 09, 2019 | 157.28 | 161.47 | 156.07 | 159.80 | 2,902,703 | +1.63(+1.03%) |
Apr 08, 2019 | 157.01 | 158.29 | 155.57 | 158.17 | 2,524,237 | +1.20(+0.76%) |
Apr 05, 2019 | 153.68 | 158.22 | 153.43 | 156.97 | 3,908,316 | +4.39(+2.88%) |
Apr 04, 2019 | 150.23 | 152.75 | 149.63 | 152.57 | 1,803,444 | +2.34(+1.56%) |
Apr 03, 2019 | 150.47 | 152.34 | 149.29 | 150.23 | 2,419,868 | +0.36(+0.24%) |
Apr 02, 2019 | 153.49 | 153.53 | 149.79 | 149.87 | 2,870,966 | -3.07(-2.01%) |
Apr 01, 2019 | 153.65 | 154.10 | 151.59 | 152.94 | 2,005,100 | +0.99(+0.65%) |
Mar 29, 2019 | 151.25 | 152.87 | 149.95 | 151.95 | 3,526,460 | +1.07(+0.71%) |
Mar 28, 2019 | 150.98 | 152.16 | 150.03 | 150.88 | 1,780,875 | -0.10(-0.06%) |
Mar 27, 2019 | 151.60 | 152.85 | 149.84 | 150.98 | 2,063,542 | -0.90(-0.59%) |
Mar 26, 2019 | 155.32 | 155.50 | 151.09 | 151.88 | 2,766,576 | -2.86(-1.85%) |
Mar 25, 2019 | 156.26 | 156.26 | 153.49 | 154.74 | 1,750,946 | -2.19(-1.40%) |
Mar 22, 2019 | 158.98 | 159.33 | 156.12 | 156.93 | 1,688,721 | -2.63(-1.65%) |
Mar 21, 2019 | 157.79 | 160.35 | 157.79 | 159.56 | 1,719,844 | +0.94(+0.60%) |
Mar 20, 2019 | 162.70 | 163.86 | 158.42 | 158.61 | 2,449,745 | -4.64(-2.84%) |
Mar 19, 2019 | 158.62 | 163.85 | 158.23 | 163.25 | 3,653,610 | +5.36(+3.39%) |
Mar 18, 2019 | 157.27 | 158.71 | 157.27 | 157.90 | 1,760,937 | +0.62(+0.40%) |
Mar 15, 2019 | 160.15 | 161.19 | 157.06 | 157.27 | 3,972,347 | -2.94(-1.83%) |
Mar 14, 2019 | 159.53 | 161.65 | 159.03 | 160.21 | 3,974,336 | +1.47(+0.93%) |
Mar 13, 2019 | 156.35 | 160.25 | 155.85 | 158.74 | 2,814,752 | +3.50(+2.25%) |
Mar 12, 2019 | 155.40 | 157.65 | 155.00 | 155.24 | 2,114,348 | +0.63(+0.41%) |
Mar 11, 2019 | 154.31 | 155.87 | 153.48 | 154.61 | 2,212,833 | +0.46(+0.30%) |
Mar 08, 2019 | 153.96 | 156.62 | 153.59 | 154.14 | 2,129,528 | -0.59(-0.38%) |
Mar 07, 2019 | 155.97 | 156.78 | 153.43 | 154.74 | 3,552,569 | -1.04(-0.67%) |
Mar 06, 2019 | 160.42 | 160.49 | 155.42 | 155.78 | 2,583,628 | -4.91(-3.06%) |
Mar 05, 2019 | 162.39 | 163.08 | 158.91 | 160.69 | 4,168,981 | -1.48(-0.91%) |
Mar 04, 2019 | 169.07 | 170.02 | 161.47 | 162.17 | 3,224,427 | -6.21(-3.69%) |