Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 157.22 | 157.22 | 153.35 | 153.44 | 1,470,276 | -4.36(-2.77%) |
May 30, 2019 | 156.66 | 158.27 | 156.31 | 157.81 | 1,188,966 | +1.90(+1.22%) |
May 29, 2019 | 157.91 | 157.91 | 153.55 | 155.91 | 1,577,400 | -2.44(-1.54%) |
May 28, 2019 | 156.76 | 161.38 | 156.76 | 158.35 | 1,817,783 | +1.39(+0.88%) |
May 24, 2019 | 158.41 | 158.62 | 156.19 | 156.97 | 1,341,457 | -0.35(-0.22%) |
May 23, 2019 | 157.92 | 158.60 | 155.17 | 157.32 | 1,505,824 | -1.94(-1.22%) |
May 22, 2019 | 160.07 | 160.62 | 158.95 | 159.26 | 1,215,410 | -0.54(-0.34%) |
May 21, 2019 | 160.18 | 160.78 | 158.96 | 159.80 | 1,256,704 | +0.72(+0.45%) |
May 20, 2019 | 158.80 | 160.08 | 157.41 | 159.07 | 1,503,097 | -0.23(-0.14%) |
May 17, 2019 | 160.45 | 163.31 | 159.26 | 159.30 | 1,862,194 | -2.93(-1.80%) |
May 16, 2019 | 161.56 | 164.41 | 159.84 | 162.23 | 1,804,039 | +0.69(+0.43%) |
May 15, 2019 | 158.52 | 161.73 | 158.28 | 161.54 | 1,423,606 | +2.82(+1.78%) |
May 14, 2019 | 157.34 | 159.36 | 157.06 | 158.71 | 1,937,991 | +1.81(+1.15%) |
May 13, 2019 | 153.49 | 157.05 | 152.85 | 156.91 | 2,564,878 | +0.71(+0.46%) |
May 10, 2019 | 156.34 | 157.42 | 153.47 | 156.20 | 2,754,360 | -0.93(-0.59%) |
May 09, 2019 | 157.76 | 157.76 | 154.83 | 157.13 | 1,995,505 | -1.35(-0.85%) |
May 08, 2019 | 158.83 | 160.43 | 157.99 | 158.48 | 2,261,685 | -0.51(-0.32%) |
May 07, 2019 | 160.43 | 160.69 | 157.25 | 158.99 | 2,645,208 | -2.62(-1.62%) |
May 06, 2019 | 162.34 | 164.06 | 160.62 | 161.61 | 2,279,292 | -4.16(-2.51%) |
May 03, 2019 | 162.54 | 165.96 | 161.33 | 165.78 | 1,382,914 | +3.97(+2.45%) |
May 02, 2019 | 160.43 | 162.00 | 158.42 | 161.80 | 2,445,196 | -0.05(-0.03%) |
May 01, 2019 | 171.06 | 171.26 | 161.40 | 161.85 | 3,530,267 | -1.44(-0.88%) |
Apr 30, 2019 | 164.08 | 164.38 | 162.69 | 163.28 | 1,889,722 | -0.62(-0.38%) |
Apr 29, 2019 | 163.78 | 164.62 | 162.75 | 163.90 | 1,369,093 | -0.04(-0.02%) |
Apr 26, 2019 | 162.51 | 164.18 | 162.00 | 163.94 | 862,703 | +2.00(+1.24%) |
Apr 25, 2019 | 162.24 | 162.45 | 160.98 | 161.94 | 777,061 | -0.03(-0.02%) |
Apr 24, 2019 | 162.36 | 163.02 | 161.14 | 161.96 | 768,324 | -0.66(-0.40%) |
Apr 23, 2019 | 161.35 | 163.28 | 161.21 | 162.62 | 1,180,611 | +1.13(+0.70%) |
Apr 22, 2019 | 161.58 | 162.25 | 159.92 | 161.49 | 1,029,875 | -0.39(-0.24%) |
Apr 18, 2019 | 161.41 | 162.89 | 161.07 | 161.88 | 1,190,571 | +0.76(+0.47%) |
Apr 17, 2019 | 162.25 | 162.33 | 159.79 | 161.12 | 1,393,442 | -0.29(-0.18%) |
Apr 16, 2019 | 159.67 | 161.56 | 159.06 | 161.41 | 1,402,431 | +2.60(+1.64%) |
Apr 15, 2019 | 159.01 | 159.80 | 157.89 | 158.81 | 1,133,526 | -0.40(-0.25%) |
Apr 12, 2019 | 160.19 | 161.06 | 158.88 | 159.21 | 1,278,956 | -0.50(-0.31%) |
Apr 11, 2019 | 159.36 | 159.97 | 158.45 | 159.70 | 1,684,819 | +1.44(+0.91%) |
Apr 10, 2019 | 156.44 | 158.55 | 155.80 | 158.26 | 1,027,972 | +2.54(+1.63%) |
Apr 09, 2019 | 156.24 | 156.59 | 155.18 | 155.72 | 1,117,974 | -0.92(-0.59%) |
Apr 08, 2019 | 155.56 | 156.75 | 154.95 | 156.64 | 1,147,949 | +1.25(+0.81%) |
Apr 05, 2019 | 155.35 | 155.84 | 154.83 | 155.39 | 772,214 | +0.41(+0.26%) |
Apr 04, 2019 | 156.64 | 156.81 | 154.53 | 154.98 | 897,339 | -1.15(-0.74%) |
Apr 03, 2019 | 155.34 | 156.65 | 154.92 | 156.13 | 944,064 | +1.01(+0.65%) |
Apr 02, 2019 | 156.08 | 156.53 | 154.41 | 155.12 | 847,420 | -1.47(-0.94%) |
Apr 01, 2019 | 157.56 | 158.64 | 155.98 | 156.59 | 1,136,966 | -0.74(-0.47%) |
Mar 29, 2019 | 156.57 | 157.54 | 156.07 | 157.34 | 1,117,442 | +1.07(+0.69%) |
Mar 28, 2019 | 155.17 | 157.13 | 155.17 | 156.26 | 993,979 | +1.44(+0.93%) |
Mar 27, 2019 | 153.82 | 155.18 | 153.47 | 154.82 | 1,284,024 | +1.04(+0.67%) |
Mar 26, 2019 | 153.05 | 154.78 | 152.46 | 153.78 | 749,290 | +1.74(+1.14%) |
Mar 25, 2019 | 151.14 | 152.33 | 150.71 | 152.04 | 1,220,685 | +0.46(+0.30%) |
Mar 22, 2019 | 153.38 | 154.47 | 151.55 | 151.59 | 1,087,770 | -2.18(-1.42%) |
Mar 21, 2019 | 151.41 | 153.97 | 150.69 | 153.76 | 1,026,093 | +2.00(+1.32%) |
Mar 20, 2019 | 152.85 | 153.05 | 150.44 | 151.77 | 1,805,410 | -0.96(-0.63%) |
Mar 19, 2019 | 155.37 | 155.67 | 152.52 | 152.73 | 1,479,717 | -2.28(-1.47%) |
Mar 18, 2019 | 154.39 | 155.26 | 153.51 | 155.01 | 1,095,397 | +0.34(+0.22%) |
Mar 15, 2019 | 152.63 | 155.27 | 152.32 | 154.67 | 2,244,881 | +2.61(+1.72%) |
Mar 14, 2019 | 151.14 | 152.14 | 150.18 | 152.05 | 1,165,890 | +0.52(+0.35%) |
Mar 13, 2019 | 152.06 | 152.85 | 151.08 | 151.53 | 1,233,987 | +0.21(+0.14%) |
Mar 12, 2019 | 150.35 | 152.06 | 149.99 | 151.32 | 2,111,980 | +1.62(+1.09%) |
Mar 11, 2019 | 148.26 | 150.18 | 147.79 | 149.69 | 1,949,169 | +1.40(+0.94%) |
Mar 08, 2019 | 147.52 | 148.96 | 146.63 | 148.30 | 1,949,106 | +0.61(+0.41%) |
Mar 07, 2019 | 149.75 | 149.92 | 146.51 | 147.69 | 2,530,745 | +1.44(+0.99%) |
Mar 06, 2019 | 147.95 | 148.25 | 145.40 | 146.25 | 2,074,102 | -2.00(-1.35%) |
Mar 05, 2019 | 149.08 | 150.64 | 148.23 | 148.24 | 1,553,953 | -0.29(-0.20%) |
Mar 04, 2019 | 150.00 | 150.69 | 146.72 | 148.54 | 2,209,601 | -0.60(-0.40%) |