Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 136.69 | 137.48 | 136.11 | 136.89 | 714,707 | -1.44(-1.04%) |
May 30, 2019 | 138.77 | 139.58 | 137.52 | 138.32 | 890,869 | -0.06(-0.05%) |
May 29, 2019 | 138.58 | 138.77 | 137.49 | 138.39 | 456,827 | -0.94(-0.68%) |
May 28, 2019 | 140.72 | 141.26 | 139.33 | 139.33 | 386,089 | -1.20(-0.86%) |
May 24, 2019 | 140.29 | 140.91 | 139.83 | 140.53 | 592,673 | +0.87(+0.62%) |
May 23, 2019 | 140.83 | 140.83 | 138.89 | 139.66 | 1,227,760 | -2.34(-1.65%) |
May 22, 2019 | 142.57 | 142.90 | 141.74 | 142.00 | 444,418 | -1.22(-0.85%) |
May 21, 2019 | 142.06 | 143.32 | 142.06 | 143.22 | 679,446 | +2.01(+1.43%) |
May 20, 2019 | 141.54 | 142.15 | 140.86 | 141.21 | 587,776 | -1.29(-0.90%) |
May 17, 2019 | 143.11 | 144.32 | 142.26 | 142.50 | 955,876 | -1.65(-1.14%) |
May 16, 2019 | 143.45 | 145.05 | 143.38 | 144.15 | 585,012 | +1.01(+0.70%) |
May 15, 2019 | 141.62 | 143.42 | 141.41 | 143.14 | 415,170 | +0.55(+0.39%) |
May 14, 2019 | 141.29 | 143.21 | 141.13 | 142.59 | 726,422 | +1.69(+1.20%) |
May 13, 2019 | 142.58 | 142.85 | 140.50 | 140.90 | 886,657 | -4.35(-3.00%) |
May 10, 2019 | 144.36 | 145.65 | 142.63 | 145.25 | 807,761 | +0.28(+0.19%) |
May 09, 2019 | 144.13 | 145.26 | 142.76 | 144.97 | 460,376 | -0.38(-0.26%) |
May 08, 2019 | 145.65 | 146.46 | 145.21 | 145.36 | 426,341 | -0.50(-0.34%) |
May 07, 2019 | 147.39 | 147.86 | 144.84 | 145.86 | 420,135 | -2.89(-1.94%) |
May 06, 2019 | 146.48 | 149.00 | 146.48 | 148.75 | 491,666 | -0.08(-0.06%) |
May 03, 2019 | 147.09 | 148.89 | 146.96 | 148.83 | 1,291,281 | +2.46(+1.68%) |
May 02, 2019 | 145.90 | 146.89 | 144.91 | 146.37 | 685,017 | +0.38(+0.26%) |
May 01, 2019 | 147.88 | 147.88 | 145.99 | 145.99 | 485,843 | -1.48(-1.00%) |
Apr 30, 2019 | 147.96 | 147.98 | 146.24 | 147.47 | 617,039 | -0.44(-0.30%) |
Apr 29, 2019 | 147.77 | 148.37 | 147.60 | 147.91 | 365,144 | +0.34(+0.23%) |
Apr 26, 2019 | 146.34 | 147.71 | 145.96 | 147.56 | 386,493 | +1.31(+0.90%) |
Apr 25, 2019 | 146.84 | 146.84 | 145.34 | 146.25 | 407,531 | -1.20(-0.81%) |
Apr 24, 2019 | 147.06 | 147.86 | 146.90 | 147.45 | 557,660 | +0.47(+0.32%) |
Apr 23, 2019 | 145.15 | 147.19 | 145.15 | 146.99 | 717,047 | +2.15(+1.49%) |
Apr 22, 2019 | 145.02 | 145.29 | 144.37 | 144.83 | 618,328 | -0.52(-0.36%) |
Apr 18, 2019 | 145.48 | 145.63 | 144.37 | 145.36 | 335,619 | +0.02(+0.01%) |
Apr 17, 2019 | 147.31 | 147.34 | 144.82 | 145.34 | 471,735 | -1.42(-0.96%) |
Apr 16, 2019 | 147.15 | 147.35 | 146.40 | 146.75 | 712,356 | +0.09(+0.06%) |
Apr 15, 2019 | 147.23 | 147.38 | 146.25 | 146.66 | 370,412 | -0.34(-0.23%) |
Apr 12, 2019 | 147.08 | 147.28 | 146.36 | 147.00 | 717,605 | +0.82(+0.56%) |
Apr 11, 2019 | 146.32 | 146.50 | 145.77 | 146.19 | 366,122 | +0.08(+0.06%) |
Apr 10, 2019 | 144.71 | 146.19 | 144.70 | 146.10 | 555,360 | +1.63(+1.13%) |
Apr 09, 2019 | 145.53 | 145.65 | 144.27 | 144.47 | 410,365 | -1.63(-1.12%) |
Apr 08, 2019 | 145.84 | 146.10 | 145.17 | 146.10 | 988,866 | -0.11(-0.08%) |
Apr 05, 2019 | 145.35 | 146.26 | 145.35 | 146.21 | 628,306 | +1.20(+0.83%) |
Apr 04, 2019 | 144.70 | 145.16 | 144.11 | 145.01 | 745,437 | +0.42(+0.29%) |
Apr 03, 2019 | 144.88 | 145.31 | 144.21 | 144.59 | 539,746 | +0.69(+0.48%) |
Apr 02, 2019 | 144.28 | 144.28 | 143.19 | 143.90 | 599,572 | -0.24(-0.17%) |
Apr 01, 2019 | 143.41 | 144.26 | 143.12 | 144.15 | 1,439,577 | +1.78(+1.25%) |
Mar 29, 2019 | 142.68 | 143.01 | 141.83 | 142.37 | 1,045,818 | +0.60(+0.42%) |
Mar 28, 2019 | 140.88 | 141.87 | 140.38 | 141.77 | 422,031 | +1.30(+0.93%) |
Mar 27, 2019 | 141.03 | 141.46 | 139.18 | 140.47 | 342,145 | -0.64(-0.45%) |
Mar 26, 2019 | 140.60 | 141.71 | 140.11 | 141.11 | 372,230 | +1.50(+1.08%) |
Mar 25, 2019 | 139.24 | 140.42 | 138.27 | 139.60 | 637,726 | +0.25(+0.18%) |
Mar 22, 2019 | 143.00 | 143.19 | 139.32 | 139.35 | 556,863 | -4.43(-3.08%) |
Mar 21, 2019 | 141.27 | 144.18 | 141.27 | 143.78 | 500,547 | +1.96(+1.38%) |
Mar 20, 2019 | 142.89 | 143.43 | 141.10 | 141.82 | 572,154 | -1.07(-0.75%) |
Mar 19, 2019 | 144.20 | 144.20 | 142.59 | 142.89 | 414,713 | -0.72(-0.50%) |
Mar 18, 2019 | 143.00 | 144.01 | 142.58 | 143.61 | 368,999 | +0.81(+0.57%) |
Mar 15, 2019 | 142.63 | 143.53 | 142.41 | 142.80 | 295,658 | +0.34(+0.24%) |
Mar 14, 2019 | 142.81 | 142.90 | 142.21 | 142.46 | 767,803 | -0.37(-0.26%) |
Mar 13, 2019 | 142.57 | 143.36 | 142.50 | 142.83 | 879,117 | +0.70(+0.49%) |
Mar 12, 2019 | 142.02 | 142.54 | 141.66 | 142.13 | 433,930 | +0.27(+0.19%) |
Mar 11, 2019 | 140.09 | 141.86 | 139.92 | 141.86 | 312,216 | +2.22(+1.59%) |
Mar 08, 2019 | 139.05 | 139.75 | 138.74 | 139.64 | 859,089 | -0.27(-0.19%) |
Mar 07, 2019 | 140.97 | 141.03 | 139.56 | 139.91 | 871,222 | -1.11(-0.79%) |
Mar 06, 2019 | 143.20 | 143.20 | 141.02 | 141.03 | 330,322 | -2.27(-1.58%) |
Mar 05, 2019 | 143.84 | 143.85 | 143.02 | 143.29 | 360,449 | -0.46(-0.32%) |
Mar 04, 2019 | 145.17 | 145.41 | 142.54 | 143.75 | 806,166 | -1.14(-0.79%) |