Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 142.49 | 143.09 | 142.02 | 142.21 | 1,422,718 | -1.86(-1.29%) |
May 30, 2019 | 143.72 | 144.44 | 143.34 | 144.07 | 1,020,408 | +0.68(+0.47%) |
May 29, 2019 | 143.66 | 143.94 | 142.49 | 143.39 | 2,464,740 | -0.96(-0.66%) |
May 28, 2019 | 145.45 | 146.27 | 144.35 | 144.35 | 1,124,734 | -0.88(-0.61%) |
May 24, 2019 | 145.85 | 146.24 | 144.95 | 145.23 | 639,243 | +0.23(+0.16%) |
May 23, 2019 | 145.64 | 145.67 | 144.20 | 145.00 | 2,047,820 | -2.00(-1.36%) |
May 22, 2019 | 146.84 | 147.57 | 146.82 | 147.00 | 1,041,166 | -0.39(-0.27%) |
May 21, 2019 | 147.02 | 147.70 | 146.82 | 147.39 | 722,272 | +1.44(+0.99%) |
May 20, 2019 | 146.02 | 146.69 | 145.27 | 145.95 | 1,512,155 | -1.55(-1.05%) |
May 17, 2019 | 147.28 | 149.12 | 147.28 | 147.50 | 1,339,243 | -1.16(-0.78%) |
May 16, 2019 | 147.49 | 149.48 | 147.39 | 148.67 | 1,107,327 | +1.53(+1.04%) |
May 15, 2019 | 144.72 | 147.53 | 144.29 | 147.14 | 1,495,386 | +1.43(+0.98%) |
May 14, 2019 | 144.83 | 146.55 | 144.54 | 145.71 | 1,960,108 | +1.53(+1.06%) |
May 13, 2019 | 145.23 | 145.84 | 143.68 | 144.19 | 1,962,262 | -4.38(-2.95%) |
May 10, 2019 | 147.57 | 149.19 | 145.60 | 148.57 | 2,416,390 | +0.33(+0.22%) |
May 09, 2019 | 147.26 | 148.50 | 146.21 | 148.24 | 1,290,489 | -0.39(-0.27%) |
May 08, 2019 | 148.51 | 149.60 | 148.09 | 148.64 | 2,411,073 | -0.11(-0.08%) |
May 07, 2019 | 150.01 | 150.57 | 147.49 | 148.75 | 1,986,685 | -2.78(-1.84%) |
May 06, 2019 | 149.27 | 151.77 | 149.03 | 151.54 | 2,077,281 | -0.59(-0.38%) |
May 03, 2019 | 151.35 | 152.23 | 151.13 | 152.12 | 1,625,204 | +1.66(+1.10%) |
May 02, 2019 | 150.59 | 151.19 | 149.29 | 150.46 | 1,988,064 | -0.21(-0.14%) |
May 01, 2019 | 152.33 | 152.50 | 150.67 | 150.67 | 1,648,172 | -1.02(-0.67%) |
Apr 30, 2019 | 151.67 | 151.86 | 150.59 | 151.69 | 2,810,430 | -0.58(-0.38%) |
Apr 29, 2019 | 152.17 | 152.53 | 151.93 | 152.26 | 747,713 | +0.11(+0.07%) |
Apr 26, 2019 | 151.43 | 152.16 | 150.68 | 152.16 | 1,848,950 | +0.94(+0.62%) |
Apr 25, 2019 | 151.68 | 151.76 | 150.50 | 151.22 | 1,832,534 | +0.03(+0.02%) |
Apr 24, 2019 | 151.59 | 151.84 | 151.19 | 151.19 | 1,259,741 | -0.35(-0.23%) |
Apr 23, 2019 | 150.08 | 151.66 | 149.97 | 151.54 | 1,208,205 | +1.73(+1.15%) |
Apr 22, 2019 | 148.89 | 149.85 | 148.82 | 149.81 | 1,128,204 | +0.39(+0.26%) |
Apr 18, 2019 | 149.46 | 149.56 | 148.52 | 149.41 | 1,924,400 | +0.35(+0.23%) |
Apr 17, 2019 | 150.12 | 150.12 | 148.77 | 149.07 | 888,510 | -0.40(-0.27%) |
Apr 16, 2019 | 150.19 | 150.28 | 149.06 | 149.47 | 1,043,701 | -0.05(-0.03%) |
Apr 15, 2019 | 149.66 | 149.76 | 148.83 | 149.52 | 1,445,236 | +0.04(+0.03%) |
Apr 12, 2019 | 149.50 | 149.61 | 148.97 | 149.48 | 806,609 | +0.84(+0.57%) |
Apr 11, 2019 | 149.10 | 149.10 | 148.31 | 148.64 | 1,406,984 | -0.12(-0.08%) |
Apr 10, 2019 | 148.26 | 148.80 | 148.14 | 148.76 | 1,253,778 | +0.64(+0.43%) |
Apr 09, 2019 | 148.18 | 148.63 | 147.87 | 148.12 | 1,824,021 | -0.72(-0.48%) |
Apr 08, 2019 | 148.25 | 148.89 | 147.74 | 148.84 | 3,455,347 | +0.23(+0.15%) |
Apr 05, 2019 | 148.28 | 148.68 | 148.20 | 148.61 | 1,429,492 | +0.78(+0.53%) |
Apr 04, 2019 | 147.95 | 148.29 | 147.01 | 147.83 | 966,446 | +0.07(+0.05%) |
Apr 03, 2019 | 147.96 | 148.52 | 147.38 | 147.76 | 1,292,483 | +0.53(+0.36%) |
Apr 02, 2019 | 147.00 | 147.41 | 146.66 | 147.24 | 1,266,661 | +0.39(+0.27%) |
Apr 01, 2019 | 146.44 | 147.02 | 146.01 | 146.84 | 2,093,360 | +1.60(+1.10%) |
Mar 29, 2019 | 144.94 | 145.30 | 144.41 | 145.24 | 2,309,676 | +1.28(+0.89%) |
Mar 28, 2019 | 143.62 | 144.22 | 143.07 | 143.97 | 1,090,290 | +0.72(+0.50%) |
Mar 27, 2019 | 144.16 | 144.48 | 142.15 | 143.25 | 2,076,709 | -0.79(-0.55%) |
Mar 26, 2019 | 144.42 | 144.91 | 143.35 | 144.03 | 1,221,918 | +0.69(+0.48%) |
Mar 25, 2019 | 143.00 | 143.81 | 142.42 | 143.34 | 1,462,087 | +0.00(+0.00%) |
Mar 22, 2019 | 145.75 | 146.09 | 143.32 | 143.34 | 1,949,620 | -3.18(-2.17%) |
Mar 21, 2019 | 143.93 | 146.68 | 143.93 | 146.52 | 1,447,133 | +2.12(+1.47%) |
Mar 20, 2019 | 144.26 | 145.28 | 143.31 | 144.40 | 1,069,108 | +0.04(+0.03%) |
Mar 19, 2019 | 144.66 | 145.20 | 143.81 | 144.36 | 1,094,542 | +0.29(+0.20%) |
Mar 18, 2019 | 143.63 | 144.26 | 143.36 | 144.07 | 945,371 | +0.56(+0.39%) |
Mar 15, 2019 | 143.19 | 144.05 | 143.07 | 143.52 | 1,574,551 | +0.66(+0.46%) |
Mar 14, 2019 | 142.98 | 143.12 | 142.53 | 142.86 | 818,571 | -0.08(-0.05%) |
Mar 13, 2019 | 142.57 | 143.58 | 142.36 | 142.93 | 2,450,964 | +0.96(+0.67%) |
Mar 12, 2019 | 141.79 | 142.32 | 141.54 | 141.98 | 942,958 | +0.47(+0.33%) |
Mar 11, 2019 | 139.45 | 141.54 | 139.40 | 141.51 | 2,024,263 | +2.39(+1.72%) |
Mar 08, 2019 | 137.95 | 139.14 | 137.73 | 139.12 | 2,419,517 | -0.20(-0.14%) |
Mar 07, 2019 | 140.46 | 140.46 | 138.81 | 139.32 | 1,814,129 | -1.41(-1.00%) |
Mar 06, 2019 | 141.65 | 141.72 | 140.53 | 140.72 | 1,227,868 | -0.83(-0.59%) |
Mar 05, 2019 | 141.70 | 141.98 | 141.14 | 141.56 | 801,670 | -0.09(-0.06%) |
Mar 04, 2019 | 143.04 | 143.17 | 140.32 | 141.64 | 1,891,380 | -0.70(-0.49%) |