Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 134.92 | 134.92 | 131.53 | 132.08 | 697,400 | -3.95(-2.90%) |
May 30, 2019 | 137.64 | 138.43 | 135.85 | 136.03 | 608,787 | -1.40(-1.02%) |
May 29, 2019 | 136.16 | 137.76 | 135.04 | 137.43 | 582,425 | +0.79(+0.58%) |
May 28, 2019 | 137.85 | 138.71 | 135.72 | 136.64 | 1,217,934 | -0.30(-0.22%) |
May 24, 2019 | 138.26 | 139.09 | 135.79 | 136.94 | 644,600 | -0.46(-0.33%) |
May 23, 2019 | 138.97 | 139.26 | 136.65 | 137.40 | 1,080,832 | -2.91(-2.07%) |
May 22, 2019 | 141.58 | 141.75 | 140.19 | 140.31 | 492,366 | -1.07(-0.76%) |
May 21, 2019 | 140.61 | 142.27 | 140.61 | 141.38 | 740,886 | +1.86(+1.33%) |
May 20, 2019 | 138.91 | 139.75 | 138.03 | 139.52 | 786,918 | -0.70(-0.50%) |
May 17, 2019 | 141.01 | 142.44 | 139.85 | 140.22 | 690,700 | -2.39(-1.68%) |
May 16, 2019 | 143.20 | 144.62 | 142.44 | 142.61 | 581,439 | -0.38(-0.27%) |
May 15, 2019 | 141.23 | 143.21 | 140.63 | 142.99 | 465,511 | +1.02(+0.72%) |
May 14, 2019 | 143.61 | 143.96 | 141.91 | 141.97 | 624,940 | -1.48(-1.03%) |
May 13, 2019 | 144.78 | 145.89 | 141.05 | 143.45 | 842,474 | -5.12(-3.45%) |
May 10, 2019 | 146.18 | 148.77 | 143.52 | 148.57 | 675,200 | +1.74(+1.19%) |
May 09, 2019 | 147.95 | 148.41 | 145.44 | 146.83 | 497,669 | -2.79(-1.86%) |
May 08, 2019 | 151.00 | 151.92 | 149.35 | 149.62 | 516,515 | -2.05(-1.35%) |
May 07, 2019 | 150.91 | 152.28 | 150.01 | 151.67 | 604,225 | -1.26(-0.82%) |
May 06, 2019 | 151.00 | 153.29 | 150.29 | 152.93 | 521,388 | -1.44(-0.93%) |
May 03, 2019 | 152.74 | 155.17 | 152.20 | 154.37 | 585,800 | +2.05(+1.35%) |
May 02, 2019 | 151.58 | 154.45 | 150.37 | 152.32 | 557,791 | +0.06(+0.04%) |
May 01, 2019 | 157.00 | 157.00 | 152.20 | 152.26 | 835,710 | -4.64(-2.96%) |
Apr 30, 2019 | 158.80 | 158.91 | 156.43 | 156.90 | 504,842 | -2.20(-1.38%) |
Apr 29, 2019 | 160.26 | 160.63 | 158.56 | 159.10 | 363,645 | -0.77(-0.48%) |
Apr 26, 2019 | 161.89 | 163.23 | 159.54 | 159.87 | 499,500 | -2.60(-1.60%) |
Apr 25, 2019 | 156.55 | 168.94 | 156.00 | 162.47 | 1,031,303 | -1.78(-1.08%) |
Apr 24, 2019 | 163.95 | 166.63 | 163.75 | 164.25 | 868,272 | +0.30(+0.18%) |
Apr 23, 2019 | 163.40 | 164.53 | 162.24 | 163.95 | 594,866 | +0.20(+0.12%) |
Apr 22, 2019 | 163.40 | 163.97 | 162.50 | 163.75 | 450,197 | +0.35(+0.21%) |
Apr 18, 2019 | 164.34 | 164.85 | 162.04 | 163.40 | 659,600 | -1.05(-0.64%) |
Apr 17, 2019 | 165.18 | 167.00 | 164.28 | 164.45 | 527,359 | -1.67(-1.01%) |
Apr 16, 2019 | 167.26 | 167.39 | 165.54 | 166.12 | 465,600 | -0.49(-0.29%) |
Apr 15, 2019 | 166.82 | 167.47 | 164.76 | 166.61 | 588,333 | -0.40(-0.24%) |
Apr 12, 2019 | 168.29 | 168.69 | 166.75 | 167.01 | 659,200 | -0.28(-0.17%) |
Apr 11, 2019 | 168.42 | 168.84 | 166.66 | 167.29 | 354,220 | -0.86(-0.51%) |
Apr 10, 2019 | 165.43 | 168.19 | 164.98 | 168.15 | 564,958 | +2.49(+1.50%) |
Apr 09, 2019 | 167.53 | 167.86 | 165.27 | 165.66 | 583,275 | -2.22(-1.32%) |
Apr 08, 2019 | 167.05 | 167.91 | 165.43 | 167.88 | 308,822 | +0.55(+0.33%) |
Apr 05, 2019 | 166.60 | 167.43 | 165.81 | 167.33 | 499,000 | +1.33(+0.80%) |
Apr 04, 2019 | 166.72 | 167.44 | 164.32 | 166.00 | 526,545 | -0.71(-0.43%) |
Apr 03, 2019 | 167.27 | 168.30 | 165.82 | 166.71 | 613,276 | +1.39(+0.84%) |
Apr 02, 2019 | 161.47 | 165.89 | 158.41 | 165.32 | 892,399 | +3.85(+2.38%) |
Apr 01, 2019 | 163.80 | 163.80 | 158.35 | 161.47 | 1,002,484 | +4.54(+2.89%) |
Mar 29, 2019 | 156.73 | 157.35 | 155.01 | 156.93 | 772,000 | +3.22(+2.09%) |
Mar 28, 2019 | 152.41 | 154.42 | 151.23 | 153.71 | 488,387 | +1.65(+1.09%) |
Mar 27, 2019 | 152.62 | 154.29 | 150.51 | 152.06 | 514,710 | -0.80(-0.52%) |
Mar 26, 2019 | 152.50 | 153.85 | 152.15 | 152.86 | 662,190 | +1.72(+1.14%) |
Mar 25, 2019 | 151.70 | 152.62 | 150.14 | 151.14 | 401,205 | -1.10(-0.72%) |
Mar 22, 2019 | 155.54 | 156.49 | 152.09 | 152.24 | 604,500 | -3.59(-2.30%) |
Mar 21, 2019 | 153.49 | 156.55 | 153.49 | 155.83 | 477,349 | +2.34(+1.52%) |
Mar 20, 2019 | 153.79 | 154.34 | 151.40 | 153.49 | 431,330 | -0.77(-0.50%) |
Mar 19, 2019 | 155.33 | 156.15 | 153.70 | 154.26 | 639,629 | -0.10(-0.06%) |
Mar 18, 2019 | 153.56 | 154.99 | 152.98 | 154.36 | 514,386 | +0.67(+0.44%) |
Mar 15, 2019 | 153.57 | 155.12 | 153.48 | 153.69 | 908,800 | +0.51(+0.33%) |
Mar 14, 2019 | 152.99 | 154.68 | 152.18 | 153.18 | 656,054 | +1.43(+0.94%) |
Mar 13, 2019 | 149.78 | 153.12 | 149.15 | 151.75 | 1,252,421 | +2.10(+1.40%) |
Mar 12, 2019 | 154.70 | 154.70 | 148.90 | 149.65 | 2,278,295 | -12.44(-7.67%) |
Mar 11, 2019 | 158.61 | 162.16 | 158.61 | 162.09 | 563,358 | +4.10(+2.60%) |
Mar 08, 2019 | 157.59 | 158.08 | 155.66 | 157.99 | 610,500 | -1.00(-0.63%) |
Mar 07, 2019 | 160.63 | 161.25 | 157.91 | 158.99 | 783,179 | -2.09(-1.30%) |
Mar 06, 2019 | 161.92 | 162.14 | 159.95 | 161.08 | 526,989 | -1.07(-0.66%) |
Mar 05, 2019 | 163.24 | 163.40 | 161.97 | 162.15 | 500,828 | -1.14(-0.70%) |
Mar 04, 2019 | 166.97 | 167.29 | 161.71 | 163.29 | 553,662 | -3.24(-1.95%) |