Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 151.16 | 152.88 | 150.61 | 151.30 | 306,800 | -1.32(-0.86%) |
May 30, 2019 | 152.07 | 152.91 | 151.78 | 152.62 | 245,423 | +1.06(+0.70%) |
May 29, 2019 | 151.59 | 151.99 | 150.11 | 151.56 | 265,670 | -0.88(-0.58%) |
May 28, 2019 | 154.59 | 155.41 | 152.44 | 152.44 | 433,241 | -1.58(-1.03%) |
May 24, 2019 | 153.83 | 154.89 | 153.43 | 154.02 | 176,600 | +1.30(+0.85%) |
May 23, 2019 | 154.18 | 154.40 | 151.58 | 152.72 | 268,668 | -2.29(-1.48%) |
May 22, 2019 | 153.78 | 155.48 | 153.14 | 155.01 | 196,730 | +0.95(+0.62%) |
May 21, 2019 | 153.78 | 154.50 | 153.03 | 154.06 | 202,281 | +1.61(+1.06%) |
May 20, 2019 | 152.50 | 154.55 | 152.10 | 152.45 | 410,436 | -1.07(-0.70%) |
May 17, 2019 | 153.32 | 155.09 | 153.29 | 153.52 | 264,400 | -1.45(-0.94%) |
May 16, 2019 | 153.09 | 156.59 | 152.90 | 154.97 | 315,222 | +2.40(+1.57%) |
May 15, 2019 | 150.63 | 153.86 | 150.59 | 152.57 | 546,414 | +1.13(+0.75%) |
May 14, 2019 | 150.75 | 152.91 | 150.25 | 151.44 | 408,764 | +1.44(+0.96%) |
May 13, 2019 | 150.50 | 150.80 | 148.17 | 150.00 | 564,712 | -3.86(-2.51%) |
May 10, 2019 | 152.40 | 153.88 | 150.65 | 153.86 | 695,200 | +0.89(+0.58%) |
May 09, 2019 | 151.78 | 153.97 | 151.72 | 152.97 | 502,003 | -0.73(-0.47%) |
May 08, 2019 | 154.43 | 155.20 | 152.47 | 153.70 | 671,171 | -1.49(-0.96%) |
May 07, 2019 | 158.57 | 158.57 | 153.01 | 155.19 | 1,192,658 | -6.30(-3.90%) |
May 06, 2019 | 158.12 | 161.85 | 157.91 | 161.49 | 854,814 | +1.51(+0.94%) |
May 03, 2019 | 159.14 | 160.81 | 158.51 | 159.98 | 273,400 | +2.02(+1.28%) |
May 02, 2019 | 156.23 | 158.82 | 156.21 | 157.96 | 322,254 | +1.48(+0.95%) |
May 01, 2019 | 159.48 | 159.87 | 156.47 | 156.48 | 325,867 | -2.49(-1.57%) |
Apr 30, 2019 | 157.98 | 159.11 | 157.21 | 158.97 | 375,150 | +1.21(+0.77%) |
Apr 29, 2019 | 158.66 | 158.85 | 157.00 | 157.76 | 414,476 | -1.12(-0.70%) |
Apr 26, 2019 | 158.48 | 158.88 | 157.48 | 158.88 | 335,500 | +0.84(+0.53%) |
Apr 25, 2019 | 159.32 | 159.73 | 157.18 | 158.04 | 301,862 | -1.45(-0.91%) |
Apr 24, 2019 | 160.02 | 161.00 | 159.43 | 159.49 | 288,817 | +0.01(+0.01%) |
Apr 23, 2019 | 158.28 | 160.34 | 157.54 | 159.48 | 329,676 | +1.38(+0.87%) |
Apr 22, 2019 | 156.61 | 158.33 | 155.97 | 158.10 | 218,480 | +0.90(+0.57%) |
Apr 18, 2019 | 156.57 | 157.29 | 153.81 | 157.20 | 359,600 | +0.63(+0.40%) |
Apr 17, 2019 | 159.59 | 159.88 | 156.36 | 156.57 | 339,528 | -2.19(-1.38%) |
Apr 16, 2019 | 160.11 | 161.24 | 158.46 | 158.76 | 288,890 | -1.17(-0.73%) |
Apr 15, 2019 | 159.41 | 160.45 | 158.95 | 159.93 | 286,050 | +0.55(+0.35%) |
Apr 12, 2019 | 158.54 | 159.63 | 157.75 | 159.38 | 247,900 | +0.94(+0.59%) |
Apr 11, 2019 | 157.52 | 158.52 | 156.31 | 158.44 | 268,857 | +1.16(+0.74%) |
Apr 10, 2019 | 156.63 | 158.33 | 156.63 | 157.28 | 334,981 | +0.68(+0.43%) |
Apr 09, 2019 | 155.90 | 157.34 | 155.90 | 156.60 | 247,626 | +0.04(+0.03%) |
Apr 08, 2019 | 155.01 | 156.58 | 154.22 | 156.56 | 360,067 | +1.47(+0.95%) |
Apr 05, 2019 | 153.81 | 155.90 | 153.46 | 155.09 | 242,000 | +1.53(+1.00%) |
Apr 04, 2019 | 153.24 | 154.73 | 152.30 | 153.56 | 286,809 | +0.32(+0.21%) |
Apr 03, 2019 | 153.97 | 154.30 | 152.74 | 153.24 | 562,160 | +0.14(+0.09%) |
Apr 02, 2019 | 154.50 | 154.92 | 152.77 | 153.10 | 397,733 | -1.88(-1.21%) |
Apr 01, 2019 | 153.09 | 155.02 | 152.43 | 154.98 | 401,789 | +3.30(+2.18%) |
Mar 29, 2019 | 150.53 | 151.83 | 150.27 | 151.68 | 566,800 | +1.64(+1.09%) |
Mar 28, 2019 | 149.23 | 150.13 | 148.13 | 150.04 | 516,697 | +1.55(+1.04%) |
Mar 27, 2019 | 147.91 | 148.71 | 146.06 | 148.49 | 314,403 | +0.45(+0.30%) |
Mar 26, 2019 | 146.79 | 148.16 | 144.70 | 148.04 | 348,296 | +1.94(+1.33%) |
Mar 25, 2019 | 145.74 | 147.05 | 144.29 | 146.10 | 402,234 | +0.19(+0.13%) |
Mar 22, 2019 | 147.94 | 148.78 | 145.53 | 145.91 | 332,500 | -2.48(-1.67%) |
Mar 21, 2019 | 146.06 | 149.01 | 145.75 | 148.39 | 294,336 | +1.94(+1.32%) |
Mar 20, 2019 | 147.03 | 147.57 | 144.91 | 146.45 | 287,102 | -0.66(-0.45%) |
Mar 19, 2019 | 147.49 | 148.50 | 146.29 | 147.11 | 298,001 | -0.10(-0.07%) |
Mar 18, 2019 | 145.64 | 147.57 | 145.00 | 147.21 | 523,944 | +2.17(+1.50%) |
Mar 15, 2019 | 144.00 | 145.76 | 143.73 | 145.04 | 636,600 | +0.91(+0.63%) |
Mar 14, 2019 | 145.05 | 145.18 | 143.44 | 144.13 | 429,279 | -0.80(-0.55%) |
Mar 13, 2019 | 144.70 | 145.69 | 143.33 | 144.93 | 407,282 | +0.68(+0.47%) |
Mar 12, 2019 | 144.67 | 145.48 | 144.01 | 144.25 | 346,635 | +0.09(+0.06%) |
Mar 11, 2019 | 142.07 | 144.25 | 141.72 | 144.16 | 632,660 | +2.91(+2.06%) |
Mar 08, 2019 | 140.65 | 141.32 | 139.50 | 141.25 | 361,700 | -0.44(-0.31%) |
Mar 07, 2019 | 142.04 | 142.81 | 140.59 | 141.69 | 500,421 | -1.03(-0.72%) |
Mar 06, 2019 | 143.38 | 143.69 | 142.25 | 142.72 | 273,088 | -0.78(-0.54%) |
Mar 05, 2019 | 144.09 | 144.71 | 142.97 | 143.50 | 293,357 | -0.38(-0.26%) |
Mar 04, 2019 | 145.40 | 145.84 | 142.07 | 143.88 | 378,419 | -1.06(-0.73%) |