Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 164.40 | 167.88 | 164.40 | 167.23 | 350,804 | +1.70(+1.03%) |
May 30, 2019 | 166.97 | 168.12 | 165.22 | 165.53 | 242,297 | -1.19(-0.71%) |
May 29, 2019 | 166.65 | 166.91 | 164.52 | 166.72 | 281,093 | +0.21(+0.13%) |
May 28, 2019 | 166.81 | 168.26 | 165.90 | 166.51 | 512,442 | +0.16(+0.10%) |
May 24, 2019 | 164.41 | 166.72 | 164.17 | 166.35 | 261,616 | +2.41(+1.47%) |
May 23, 2019 | 162.73 | 164.08 | 161.97 | 163.94 | 435,514 | +0.04(+0.02%) |
May 22, 2019 | 163.22 | 164.26 | 162.91 | 163.90 | 379,681 | +0.79(+0.48%) |
May 21, 2019 | 163.92 | 164.64 | 162.27 | 163.12 | 390,814 | -0.05(-0.03%) |
May 20, 2019 | 162.41 | 164.25 | 162.19 | 163.16 | 198,603 | +0.65(+0.40%) |
May 17, 2019 | 162.54 | 163.67 | 161.92 | 162.51 | 256,401 | -0.88(-0.54%) |
May 16, 2019 | 160.40 | 163.50 | 159.62 | 163.39 | 291,828 | +3.35(+2.09%) |
May 15, 2019 | 159.14 | 160.81 | 157.53 | 160.05 | 223,475 | -0.06(-0.04%) |
May 14, 2019 | 158.59 | 160.75 | 157.72 | 160.10 | 239,387 | +2.61(+1.66%) |
May 13, 2019 | 157.34 | 158.74 | 156.94 | 157.50 | 296,575 | -1.58(-0.99%) |
May 10, 2019 | 155.07 | 159.18 | 155.07 | 159.08 | 294,371 | +4.05(+2.61%) |
May 09, 2019 | 154.95 | 156.56 | 154.01 | 155.03 | 357,662 | +0.35(+0.23%) |
May 08, 2019 | 150.51 | 156.75 | 149.11 | 154.68 | 486,769 | +5.62(+3.77%) |
May 07, 2019 | 147.71 | 149.09 | 146.78 | 149.06 | 185,692 | +0.71(+0.48%) |
May 06, 2019 | 146.99 | 149.07 | 146.64 | 148.35 | 182,947 | -0.39(-0.26%) |
May 03, 2019 | 149.44 | 150.29 | 148.43 | 148.75 | 146,559 | -0.35(-0.24%) |
May 02, 2019 | 149.37 | 150.53 | 148.20 | 149.10 | 189,551 | -0.47(-0.31%) |
May 01, 2019 | 149.04 | 151.54 | 149.04 | 149.57 | 222,445 | +0.63(+0.43%) |
Apr 30, 2019 | 146.95 | 149.27 | 146.35 | 148.94 | 230,658 | +2.17(+1.48%) |
Apr 29, 2019 | 146.55 | 147.57 | 146.01 | 146.77 | 194,682 | +0.38(+0.26%) |
Apr 26, 2019 | 146.36 | 146.39 | 144.01 | 146.39 | 153,548 | +1.19(+0.82%) |
Apr 25, 2019 | 145.38 | 145.74 | 143.59 | 145.20 | 162,306 | -0.39(-0.27%) |
Apr 24, 2019 | 145.40 | 146.49 | 144.64 | 145.59 | 285,548 | +0.18(+0.13%) |
Apr 23, 2019 | 145.24 | 146.10 | 144.81 | 145.41 | 303,696 | +0.11(+0.07%) |
Apr 22, 2019 | 146.31 | 146.41 | 144.91 | 145.30 | 206,095 | -1.35(-0.92%) |
Apr 18, 2019 | 146.87 | 147.47 | 146.19 | 146.66 | 238,668 | -0.05(-0.03%) |
Apr 17, 2019 | 147.72 | 147.98 | 146.17 | 146.70 | 232,828 | -1.26(-0.85%) |
Apr 16, 2019 | 146.40 | 148.64 | 145.78 | 147.97 | 390,265 | +2.03(+1.39%) |
Apr 15, 2019 | 146.19 | 146.48 | 144.81 | 145.94 | 174,666 | +0.03(+0.02%) |
Apr 12, 2019 | 144.12 | 145.98 | 143.55 | 145.91 | 306,888 | +2.59(+1.81%) |
Apr 11, 2019 | 140.02 | 143.59 | 139.12 | 143.32 | 404,613 | +3.82(+2.74%) |
Apr 10, 2019 | 137.72 | 139.69 | 137.29 | 139.50 | 251,744 | +2.42(+1.77%) |
Apr 09, 2019 | 137.84 | 138.36 | 136.41 | 137.08 | 140,699 | -0.86(-0.63%) |
Apr 08, 2019 | 137.40 | 138.80 | 137.25 | 137.94 | 210,038 | +0.40(+0.29%) |
Apr 05, 2019 | 137.76 | 138.22 | 137.05 | 137.54 | 340,581 | +0.09(+0.06%) |
Apr 04, 2019 | 137.63 | 138.12 | 136.74 | 137.45 | 194,047 | +0.10(+0.07%) |
Apr 03, 2019 | 138.03 | 138.03 | 136.63 | 137.36 | 279,947 | +0.03(+0.02%) |
Apr 02, 2019 | 138.87 | 138.87 | 137.13 | 137.33 | 233,371 | -1.41(-1.02%) |
Apr 01, 2019 | 138.36 | 138.88 | 137.55 | 138.74 | 187,535 | +1.17(+0.85%) |
Mar 29, 2019 | 137.49 | 137.65 | 136.80 | 137.57 | 185,572 | +0.96(+0.70%) |
Mar 28, 2019 | 136.61 | 137.05 | 135.17 | 136.61 | 158,149 | -0.12(-0.09%) |
Mar 27, 2019 | 137.81 | 138.57 | 136.67 | 136.73 | 187,929 | -1.20(-0.87%) |
Mar 26, 2019 | 138.82 | 139.05 | 137.35 | 137.93 | 264,270 | -0.21(-0.15%) |
Mar 25, 2019 | 137.53 | 138.41 | 137.25 | 138.14 | 155,990 | +0.76(+0.55%) |
Mar 22, 2019 | 137.40 | 138.55 | 137.19 | 137.38 | 143,430 | -0.58(-0.42%) |
Mar 21, 2019 | 135.45 | 138.48 | 135.45 | 137.96 | 245,613 | +1.61(+1.18%) |
Mar 20, 2019 | 138.73 | 138.73 | 136.01 | 136.35 | 198,490 | -2.41(-1.73%) |
Mar 19, 2019 | 140.58 | 140.58 | 138.32 | 138.76 | 165,525 | -1.24(-0.88%) |
Mar 18, 2019 | 140.67 | 141.19 | 139.44 | 139.99 | 227,363 | -0.57(-0.40%) |
Mar 15, 2019 | 140.24 | 141.85 | 139.88 | 140.56 | 791,213 | +0.32(+0.23%) |
Mar 14, 2019 | 139.14 | 140.50 | 138.68 | 140.24 | 230,373 | +1.27(+0.91%) |
Mar 13, 2019 | 138.59 | 140.63 | 138.54 | 138.98 | 332,132 | +0.68(+0.49%) |
Mar 12, 2019 | 138.45 | 139.29 | 137.72 | 138.30 | 167,610 | -0.17(-0.12%) |
Mar 11, 2019 | 136.85 | 138.60 | 136.47 | 138.47 | 202,095 | +2.02(+1.48%) |
Mar 08, 2019 | 135.04 | 136.88 | 135.04 | 136.45 | 154,640 | +0.54(+0.39%) |
Mar 07, 2019 | 137.97 | 138.56 | 135.82 | 135.91 | 174,259 | -2.49(-1.80%) |
Mar 06, 2019 | 139.12 | 139.80 | 138.18 | 138.40 | 149,329 | -0.74(-0.53%) |
Mar 05, 2019 | 138.53 | 140.24 | 138.14 | 139.14 | 258,559 | +0.53(+0.38%) |
Mar 04, 2019 | 139.75 | 140.93 | 137.36 | 138.61 | 221,193 | -1.12(-0.80%) |