Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 157.25 | 157.25 | 153.38 | 153.47 | 1,469,995 | -4.36(-2.77%) |
May 30, 2019 | 156.69 | 158.30 | 156.34 | 157.84 | 1,188,739 | +1.90(+1.22%) |
May 29, 2019 | 157.94 | 157.94 | 153.58 | 155.94 | 1,577,098 | -2.44(-1.54%) |
May 28, 2019 | 156.79 | 161.41 | 156.79 | 158.38 | 1,817,436 | +1.39(+0.88%) |
May 24, 2019 | 158.44 | 158.65 | 156.22 | 157.00 | 1,341,201 | -0.35(-0.22%) |
May 23, 2019 | 157.95 | 158.63 | 155.20 | 157.35 | 1,505,536 | -1.94(-1.22%) |
May 22, 2019 | 160.10 | 160.65 | 158.98 | 159.29 | 1,215,178 | -0.54(-0.34%) |
May 21, 2019 | 160.21 | 160.81 | 158.99 | 159.83 | 1,256,464 | +0.72(+0.45%) |
May 20, 2019 | 158.83 | 160.11 | 157.44 | 159.11 | 1,502,810 | -0.23(-0.14%) |
May 17, 2019 | 160.48 | 163.34 | 159.30 | 159.33 | 1,861,838 | -2.93(-1.80%) |
May 16, 2019 | 161.60 | 164.44 | 159.88 | 162.26 | 1,803,693 | +0.69(+0.43%) |
May 15, 2019 | 158.55 | 161.76 | 158.31 | 161.57 | 1,423,334 | +2.82(+1.78%) |
May 14, 2019 | 157.37 | 159.39 | 157.09 | 158.75 | 1,937,620 | +1.81(+1.15%) |
May 13, 2019 | 153.52 | 157.08 | 152.88 | 156.94 | 2,564,388 | +0.71(+0.46%) |
May 10, 2019 | 156.37 | 157.45 | 153.50 | 156.23 | 2,753,833 | -0.93(-0.59%) |
May 09, 2019 | 157.79 | 157.79 | 154.86 | 157.16 | 1,995,124 | -1.35(-0.85%) |
May 08, 2019 | 158.86 | 160.46 | 158.02 | 158.51 | 2,261,253 | -0.51(-0.32%) |
May 07, 2019 | 160.47 | 160.72 | 157.28 | 159.02 | 2,644,702 | -2.62(-1.62%) |
May 06, 2019 | 162.38 | 164.09 | 160.65 | 161.64 | 2,278,856 | -4.16(-2.51%) |
May 03, 2019 | 162.57 | 165.99 | 161.36 | 165.81 | 1,382,650 | +3.97(+2.45%) |
May 02, 2019 | 160.46 | 162.03 | 158.45 | 161.83 | 2,444,729 | -0.05(-0.03%) |
May 01, 2019 | 171.09 | 171.29 | 161.44 | 161.88 | 3,529,592 | -1.44(-0.88%) |
Apr 30, 2019 | 164.12 | 164.41 | 162.72 | 163.32 | 1,889,360 | -0.62(-0.38%) |
Apr 29, 2019 | 163.81 | 164.65 | 162.78 | 163.94 | 1,368,831 | -0.04(-0.02%) |
Apr 26, 2019 | 162.54 | 164.22 | 162.03 | 163.97 | 862,538 | +2.01(+1.24%) |
Apr 25, 2019 | 162.27 | 162.48 | 161.01 | 161.97 | 776,912 | -0.03(-0.02%) |
Apr 24, 2019 | 162.40 | 163.05 | 161.17 | 162.00 | 768,177 | -0.66(-0.40%) |
Apr 23, 2019 | 161.38 | 163.31 | 161.25 | 162.65 | 1,180,385 | +1.13(+0.70%) |
Apr 22, 2019 | 161.62 | 162.28 | 159.95 | 161.52 | 1,029,678 | -0.39(-0.24%) |
Apr 18, 2019 | 161.44 | 162.92 | 161.10 | 161.91 | 1,190,343 | +0.76(+0.47%) |
Apr 17, 2019 | 162.28 | 162.36 | 159.82 | 161.15 | 1,393,176 | -0.29(-0.18%) |
Apr 16, 2019 | 159.71 | 161.60 | 159.09 | 161.44 | 1,402,163 | +2.60(+1.64%) |
Apr 15, 2019 | 159.04 | 159.83 | 157.92 | 158.84 | 1,133,310 | -0.40(-0.25%) |
Apr 12, 2019 | 160.22 | 161.09 | 158.92 | 159.24 | 1,278,711 | -0.49(-0.31%) |
Apr 11, 2019 | 159.39 | 160.00 | 158.48 | 159.73 | 1,684,497 | +1.44(+0.91%) |
Apr 10, 2019 | 156.47 | 158.58 | 155.83 | 158.29 | 1,027,776 | +2.54(+1.63%) |
Apr 09, 2019 | 156.27 | 156.62 | 155.21 | 155.75 | 1,117,760 | -0.92(-0.59%) |
Apr 08, 2019 | 155.59 | 156.78 | 154.98 | 156.67 | 1,147,730 | +1.25(+0.81%) |
Apr 05, 2019 | 155.38 | 155.87 | 154.86 | 155.42 | 772,066 | +0.41(+0.26%) |
Apr 04, 2019 | 156.67 | 156.84 | 154.56 | 155.01 | 897,167 | -1.15(-0.74%) |
Apr 03, 2019 | 155.37 | 156.68 | 154.95 | 156.16 | 943,884 | +1.01(+0.65%) |
Apr 02, 2019 | 156.11 | 156.56 | 154.44 | 155.15 | 847,258 | -1.47(-0.94%) |
Apr 01, 2019 | 157.59 | 158.67 | 156.01 | 156.62 | 1,136,749 | -0.74(-0.47%) |
Mar 29, 2019 | 156.60 | 157.57 | 156.10 | 157.37 | 1,117,229 | +1.07(+0.69%) |
Mar 28, 2019 | 155.20 | 157.16 | 155.20 | 156.29 | 993,789 | +1.44(+0.93%) |
Mar 27, 2019 | 153.85 | 155.21 | 153.50 | 154.85 | 1,283,778 | +1.04(+0.67%) |
Mar 26, 2019 | 153.08 | 154.81 | 152.49 | 153.81 | 749,147 | +1.74(+1.14%) |
Mar 25, 2019 | 151.17 | 152.36 | 150.74 | 152.07 | 1,220,451 | +0.46(+0.30%) |
Mar 22, 2019 | 153.41 | 154.50 | 151.58 | 151.62 | 1,087,562 | -2.18(-1.42%) |
Mar 21, 2019 | 151.44 | 154.00 | 150.72 | 153.79 | 1,025,897 | +2.00(+1.31%) |
Mar 20, 2019 | 152.88 | 153.08 | 150.47 | 151.80 | 1,805,064 | -0.96(-0.63%) |
Mar 19, 2019 | 155.40 | 155.70 | 152.55 | 152.76 | 1,479,434 | -2.28(-1.47%) |
Mar 18, 2019 | 154.42 | 155.29 | 153.53 | 155.04 | 1,095,187 | +0.34(+0.22%) |
Mar 15, 2019 | 152.66 | 155.30 | 152.35 | 154.69 | 2,244,452 | +2.61(+1.72%) |
Mar 14, 2019 | 151.17 | 152.17 | 150.21 | 152.08 | 1,165,667 | +0.52(+0.35%) |
Mar 13, 2019 | 152.09 | 152.88 | 151.11 | 151.56 | 1,233,751 | +0.21(+0.14%) |
Mar 12, 2019 | 150.38 | 152.09 | 150.02 | 151.35 | 2,111,576 | +1.62(+1.09%) |
Mar 11, 2019 | 148.29 | 150.21 | 147.82 | 149.72 | 1,948,797 | +1.40(+0.94%) |
Mar 08, 2019 | 147.55 | 148.99 | 146.66 | 148.33 | 1,948,733 | +0.61(+0.41%) |
Mar 07, 2019 | 149.78 | 149.95 | 146.54 | 147.72 | 2,530,261 | +1.44(+0.99%) |
Mar 06, 2019 | 147.97 | 148.28 | 145.43 | 146.27 | 2,073,705 | -2.00(-1.35%) |
Mar 05, 2019 | 149.11 | 150.66 | 148.26 | 148.27 | 1,553,656 | -0.29(-0.20%) |
Mar 04, 2019 | 150.03 | 150.72 | 146.75 | 148.56 | 2,209,178 | -0.60(-0.40%) |