Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 143.42 | 145.00 | 143.42 | 144.14 | 1,212,981 | -0.71(-0.49%) |
May 30, 2019 | 144.45 | 145.30 | 143.79 | 144.85 | 825,926 | +0.94(+0.65%) |
May 29, 2019 | 145.01 | 145.10 | 143.07 | 143.91 | 1,162,134 | -1.67(-1.15%) |
May 28, 2019 | 145.80 | 147.40 | 145.44 | 145.59 | 1,583,300 | -0.11(-0.07%) |
May 24, 2019 | 145.94 | 146.76 | 145.07 | 145.69 | 1,012,910 | +0.65(+0.45%) |
May 23, 2019 | 145.59 | 146.10 | 144.14 | 145.05 | 1,615,025 | -2.02(-1.37%) |
May 22, 2019 | 146.44 | 147.66 | 146.04 | 147.06 | 1,220,129 | +0.33(+0.23%) |
May 21, 2019 | 146.22 | 147.22 | 145.38 | 146.73 | 1,301,697 | +1.49(+1.03%) |
May 20, 2019 | 144.12 | 146.50 | 144.12 | 145.24 | 1,770,105 | -0.34(-0.23%) |
May 17, 2019 | 144.38 | 145.90 | 143.89 | 145.58 | 2,334,092 | +0.17(+0.12%) |
May 16, 2019 | 143.35 | 146.23 | 142.88 | 145.41 | 2,492,562 | +1.94(+1.36%) |
May 15, 2019 | 141.93 | 143.82 | 141.42 | 143.46 | 2,268,613 | +0.77(+0.54%) |
May 14, 2019 | 141.83 | 143.86 | 141.64 | 142.69 | 2,039,389 | +1.12(+0.79%) |
May 13, 2019 | 142.60 | 143.78 | 141.33 | 141.56 | 2,109,529 | -3.39(-2.34%) |
May 10, 2019 | 143.91 | 145.29 | 142.15 | 144.96 | 1,845,634 | +0.41(+0.29%) |
May 09, 2019 | 142.23 | 144.95 | 142.03 | 144.54 | 1,782,717 | +1.24(+0.87%) |
May 08, 2019 | 142.23 | 144.01 | 141.84 | 143.30 | 1,566,631 | +0.76(+0.53%) |
May 07, 2019 | 142.37 | 144.88 | 141.63 | 142.54 | 2,368,716 | -1.71(-1.19%) |
May 06, 2019 | 141.67 | 144.65 | 141.67 | 144.25 | 1,475,447 | +0.05(+0.04%) |
May 03, 2019 | 143.75 | 144.60 | 142.68 | 144.20 | 1,590,240 | +1.59(+1.12%) |
May 02, 2019 | 141.74 | 143.29 | 140.25 | 142.61 | 2,419,670 | +0.85(+0.60%) |
May 01, 2019 | 144.93 | 145.11 | 139.27 | 141.76 | 3,703,661 | -6.22(-4.20%) |
Apr 30, 2019 | 146.98 | 148.13 | 144.94 | 147.98 | 2,229,068 | +1.26(+0.86%) |
Apr 29, 2019 | 147.50 | 147.85 | 146.35 | 146.72 | 1,411,040 | -0.64(-0.43%) |
Apr 26, 2019 | 148.02 | 148.02 | 146.45 | 147.36 | 1,013,021 | -0.14(-0.10%) |
Apr 25, 2019 | 146.44 | 147.78 | 145.37 | 147.50 | 1,562,326 | +0.32(+0.22%) |
Apr 24, 2019 | 148.75 | 148.98 | 147.16 | 147.18 | 1,967,295 | -1.39(-0.93%) |
Apr 23, 2019 | 145.84 | 148.65 | 145.66 | 148.56 | 1,630,005 | +2.82(+1.93%) |
Apr 22, 2019 | 145.51 | 146.19 | 145.24 | 145.75 | 904,124 | -0.48(-0.33%) |
Apr 18, 2019 | 147.39 | 147.39 | 145.90 | 146.22 | 1,581,686 | -0.37(-0.25%) |
Apr 17, 2019 | 146.31 | 146.70 | 145.43 | 146.59 | 1,219,791 | +0.64(+0.44%) |
Apr 16, 2019 | 148.00 | 148.00 | 145.41 | 145.96 | 1,200,694 | -1.39(-0.94%) |
Apr 15, 2019 | 146.76 | 147.50 | 146.38 | 147.34 | 1,096,587 | +0.33(+0.23%) |
Apr 12, 2019 | 145.97 | 147.07 | 144.88 | 147.01 | 1,126,665 | +1.48(+1.01%) |
Apr 11, 2019 | 144.96 | 145.61 | 144.41 | 145.53 | 1,695,189 | +1.12(+0.78%) |
Apr 10, 2019 | 144.15 | 144.77 | 143.73 | 144.41 | 1,109,686 | +0.67(+0.46%) |
Apr 09, 2019 | 143.88 | 144.62 | 143.25 | 143.74 | 1,375,959 | -0.70(-0.49%) |
Apr 08, 2019 | 143.98 | 144.57 | 143.02 | 144.44 | 1,057,681 | +0.11(+0.07%) |
Apr 05, 2019 | 144.09 | 144.41 | 143.26 | 144.34 | 1,663,781 | +0.90(+0.63%) |
Apr 04, 2019 | 145.26 | 145.26 | 142.39 | 143.43 | 1,868,935 | -1.59(-1.09%) |
Apr 03, 2019 | 146.23 | 146.23 | 144.47 | 145.02 | 1,527,142 | -0.31(-0.21%) |
Apr 02, 2019 | 146.31 | 146.47 | 144.78 | 145.32 | 1,097,380 | -0.57(-0.39%) |
Apr 01, 2019 | 145.11 | 146.12 | 144.01 | 145.89 | 2,819,034 | +2.10(+1.46%) |
Mar 29, 2019 | 143.57 | 143.95 | 142.78 | 143.79 | 2,592,708 | +1.23(+0.87%) |
Mar 28, 2019 | 141.35 | 142.71 | 141.22 | 142.56 | 1,568,967 | +1.42(+1.01%) |
Mar 27, 2019 | 140.81 | 141.56 | 139.52 | 141.14 | 1,628,212 | +0.53(+0.38%) |
Mar 26, 2019 | 139.63 | 140.67 | 138.84 | 140.61 | 1,637,346 | +2.21(+1.59%) |
Mar 25, 2019 | 138.16 | 138.82 | 137.51 | 138.40 | 1,372,175 | -0.05(-0.04%) |
Mar 22, 2019 | 139.47 | 139.80 | 138.31 | 138.46 | 1,843,745 | -1.38(-0.99%) |
Mar 21, 2019 | 138.12 | 140.46 | 138.12 | 139.83 | 2,053,207 | +1.19(+0.86%) |
Mar 20, 2019 | 139.01 | 139.52 | 138.18 | 138.65 | 2,193,926 | -0.55(-0.40%) |
Mar 19, 2019 | 139.53 | 139.69 | 138.47 | 139.19 | 1,599,479 | -0.05(-0.04%) |
Mar 18, 2019 | 139.81 | 140.25 | 138.66 | 139.25 | 1,767,079 | -0.56(-0.40%) |
Mar 15, 2019 | 137.74 | 139.85 | 137.42 | 139.81 | 6,234,541 | +1.62(+1.17%) |
Mar 14, 2019 | 138.03 | 138.33 | 137.07 | 138.19 | 2,045,001 | +0.60(+0.44%) |
Mar 13, 2019 | 137.47 | 138.61 | 137.02 | 137.58 | 1,710,048 | +0.76(+0.56%) |
Mar 12, 2019 | 136.60 | 137.56 | 136.02 | 136.82 | 1,995,848 | +0.81(+0.60%) |
Mar 11, 2019 | 134.92 | 136.10 | 134.15 | 136.01 | 2,018,649 | +1.67(+1.24%) |
Mar 08, 2019 | 134.14 | 134.65 | 133.36 | 134.34 | 2,141,797 | -1.06(-0.78%) |
Mar 07, 2019 | 136.24 | 136.81 | 135.13 | 135.41 | 3,238,550 | -1.19(-0.87%) |
Mar 06, 2019 | 136.54 | 137.30 | 136.27 | 136.59 | 1,834,740 | -0.12(-0.08%) |
Mar 05, 2019 | 137.42 | 137.55 | 136.43 | 136.71 | 3,254,032 | -0.54(-0.39%) |
Mar 04, 2019 | 137.81 | 138.20 | 135.59 | 137.25 | 4,429,660 | -0.57(-0.42%) |