Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 147.40 | 148.16 | 147.40 | 148.16 | 4,000 | -0.84(-0.57%) |
May 30, 2019 | 150.58 | 150.58 | 148.75 | 149.00 | 1,335 | -0.27(-0.18%) |
May 29, 2019 | 148.75 | 149.27 | 148.62 | 149.27 | 2,508 | -5.06(-3.28%) |
May 28, 2019 | 154.33 | 154.33 | 154.33 | 154.33 | 873 | -1.43(-0.92%) |
May 24, 2019 | 155.09 | 155.76 | 155.09 | 155.76 | 1,000 | +4.29(+2.83%) |
May 23, 2019 | 151.55 | 152.04 | 151.09 | 151.47 | 2,568 | -3.51(-2.27%) |
May 22, 2019 | 153.30 | 154.98 | 153.30 | 154.98 | 894 | +0.58(+0.37%) |
May 21, 2019 | 155.01 | 155.01 | 153.89 | 154.40 | 1,187 | +0.78(+0.51%) |
May 20, 2019 | 153.70 | 153.70 | 153.53 | 153.62 | 524 | -1.67(-1.07%) |
May 17, 2019 | 154.94 | 156.84 | 154.94 | 155.29 | 1,000 | -1.44(-0.92%) |
May 16, 2019 | 156.01 | 158.06 | 156.01 | 156.73 | 2,827 | +3.19(+2.08%) |
May 15, 2019 | 152.03 | 153.61 | 152.03 | 153.53 | 733 | +1.91(+1.26%) |
May 14, 2019 | 151.47 | 152.23 | 150.61 | 151.62 | 1,081 | +1.90(+1.27%) |
May 13, 2019 | 149.72 | 149.72 | 149.72 | 149.72 | 282 | -4.82(-3.12%) |
May 10, 2019 | 153.59 | 154.54 | 152.31 | 154.54 | 4,900 | +1.23(+0.80%) |
May 09, 2019 | 152.41 | 153.31 | 152.25 | 153.31 | 4,264 | -1.54(-1.00%) |
May 08, 2019 | 155.00 | 155.00 | 154.79 | 154.85 | 1,246 | +1.95(+1.28%) |
May 07, 2019 | 152.70 | 152.90 | 152.10 | 152.90 | 1,959 | -6.60(-4.14%) |
May 06, 2019 | 142.46 | 159.50 | 142.46 | 159.50 | 2,342 | -2.16(-1.33%) |
May 03, 2019 | 160.20 | 161.66 | 160.01 | 161.66 | 1,500 | +2.28(+1.43%) |
May 02, 2019 | 160.72 | 160.79 | 158.47 | 159.38 | 2,392 | -0.81(-0.51%) |
May 01, 2019 | 161.31 | 161.68 | 160.19 | 160.19 | 940 | -2.86(-1.76%) |
Apr 30, 2019 | 160.42 | 163.06 | 160.42 | 163.06 | 1,455 | +2.21(+1.38%) |
Apr 29, 2019 | 159.14 | 160.84 | 159.14 | 160.84 | 684 | +1.71(+1.08%) |
Apr 26, 2019 | 158.00 | 159.13 | 158.00 | 159.13 | 1,200 | +0.90(+0.57%) |
Apr 25, 2019 | 156.29 | 158.23 | 156.29 | 158.23 | 1,207 | -0.08(-0.05%) |
Apr 24, 2019 | 159.99 | 159.99 | 155.76 | 158.31 | 15,645 | -1.78(-1.11%) |
Apr 23, 2019 | 159.76 | 160.09 | 159.76 | 160.09 | 592 | +0.95(+0.60%) |
Apr 22, 2019 | 159.08 | 159.50 | 158.75 | 159.14 | 1,633 | -0.56(-0.35%) |
Apr 18, 2019 | 159.77 | 159.77 | 159.70 | 159.70 | 400 | +0.05(+0.03%) |
Apr 17, 2019 | 160.70 | 160.70 | 159.45 | 159.65 | 1,338 | +0.71(+0.45%) |
Apr 16, 2019 | 159.97 | 160.00 | 158.74 | 158.93 | 2,371 | -0.58(-0.36%) |
Apr 15, 2019 | 159.84 | 159.84 | 158.64 | 159.52 | 1,818 | +1.51(+0.95%) |
Apr 12, 2019 | 158.79 | 159.00 | 157.42 | 158.01 | 2,800 | +0.81(+0.52%) |
Apr 11, 2019 | 156.60 | 157.20 | 156.60 | 157.20 | 1,149 | -1.35(-0.85%) |
Apr 10, 2019 | 157.79 | 158.54 | 157.58 | 158.54 | 771 | +0.54(+0.34%) |
Apr 09, 2019 | 158.48 | 158.89 | 157.39 | 158.00 | 1,486 | -1.30(-0.81%) |
Apr 08, 2019 | 159.74 | 159.74 | 159.00 | 159.30 | 1,047 | +0.77(+0.49%) |
Apr 05, 2019 | 158.17 | 158.53 | 158.16 | 158.53 | 700 | +0.56(+0.36%) |
Apr 04, 2019 | 157.49 | 157.97 | 157.47 | 157.97 | 1,610 | -0.37(-0.23%) |
Apr 03, 2019 | 158.25 | 158.76 | 158.02 | 158.34 | 1,428 | +1.86(+1.19%) |
Apr 02, 2019 | 156.36 | 156.75 | 156.36 | 156.48 | 816 | +0.94(+0.60%) |
Apr 01, 2019 | 154.50 | 155.54 | 154.50 | 155.54 | 1,328 | +2.79(+1.83%) |
Mar 29, 2019 | 152.18 | 152.75 | 151.69 | 152.75 | 2,700 | +0.88(+0.58%) |
Mar 28, 2019 | 152.00 | 152.00 | 150.75 | 151.87 | 1,382 | -0.64(-0.42%) |
Mar 27, 2019 | 151.56 | 152.65 | 151.56 | 152.51 | 613 | +0.70(+0.46%) |
Mar 26, 2019 | 152.24 | 152.54 | 151.82 | 151.82 | 966 | +1.36(+0.90%) |
Mar 25, 2019 | 150.00 | 150.46 | 149.69 | 150.46 | 927 | -0.67(-0.45%) |
Mar 22, 2019 | 152.22 | 152.71 | 150.90 | 151.13 | 2,400 | -5.95(-3.79%) |
Mar 21, 2019 | 155.53 | 157.09 | 155.50 | 157.09 | 1,837 | -0.66(-0.42%) |
Mar 20, 2019 | 154.44 | 157.75 | 154.44 | 157.75 | 705 | +1.04(+0.66%) |
Mar 19, 2019 | 157.69 | 157.69 | 156.25 | 156.71 | 896 | +0.35(+0.22%) |
Mar 18, 2019 | 155.60 | 156.36 | 155.38 | 156.36 | 822 | +1.57(+1.01%) |
Mar 15, 2019 | 153.75 | 154.79 | 153.75 | 154.79 | 800 | +2.50(+1.64%) |
Mar 14, 2019 | 151.91 | 152.31 | 151.75 | 152.30 | 1,177 | +0.99(+0.65%) |
Mar 13, 2019 | 149.28 | 151.31 | 149.28 | 151.31 | 455 | +3.70(+2.50%) |
Mar 12, 2019 | 146.67 | 147.62 | 146.67 | 147.62 | 1,228 | -0.08(-0.06%) |
Mar 11, 2019 | 145.75 | 147.70 | 145.64 | 147.70 | 865 | +2.67(+1.84%) |
Mar 08, 2019 | 144.41 | 145.03 | 144.33 | 145.03 | 600 | +0.44(+0.30%) |
Mar 07, 2019 | 146.11 | 146.11 | 144.59 | 144.59 | 1,957 | -4.35(-2.92%) |
Mar 06, 2019 | 148.32 | 148.94 | 148.01 | 148.94 | 1,112 | -0.23(-0.15%) |
Mar 05, 2019 | 148.47 | 149.17 | 148.47 | 149.17 | 1,393 | +1.84(+1.25%) |
Mar 04, 2019 | 147.53 | 147.53 | 146.19 | 147.33 | 3,584 | -0.58(-0.39%) |