Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 142.65 | 143.26 | 142.18 | 142.38 | 1,421,058 | -1.86(-1.29%) |
May 30, 2019 | 143.89 | 144.60 | 143.51 | 144.24 | 1,019,217 | +0.68(+0.48%) |
May 29, 2019 | 143.82 | 144.11 | 142.65 | 143.56 | 2,461,864 | -0.96(-0.66%) |
May 28, 2019 | 145.62 | 146.44 | 144.52 | 144.52 | 1,123,421 | -0.88(-0.61%) |
May 24, 2019 | 146.03 | 146.41 | 145.12 | 145.40 | 638,497 | +0.23(+0.16%) |
May 23, 2019 | 145.81 | 145.84 | 144.37 | 145.17 | 2,045,430 | -2.00(-1.36%) |
May 22, 2019 | 147.01 | 147.75 | 147.00 | 147.17 | 1,039,951 | -0.39(-0.27%) |
May 21, 2019 | 147.19 | 147.87 | 147.00 | 147.56 | 721,429 | +1.44(+0.99%) |
May 20, 2019 | 146.19 | 146.86 | 145.44 | 146.12 | 1,510,390 | -1.56(-1.05%) |
May 17, 2019 | 147.46 | 149.29 | 147.46 | 147.68 | 1,337,680 | -1.16(-0.78%) |
May 16, 2019 | 147.66 | 149.66 | 147.56 | 148.84 | 1,106,035 | +1.53(+1.04%) |
May 15, 2019 | 144.89 | 147.70 | 144.46 | 147.31 | 1,493,641 | +1.43(+0.98%) |
May 14, 2019 | 145.00 | 146.72 | 144.71 | 145.88 | 1,957,821 | +1.53(+1.06%) |
May 13, 2019 | 145.40 | 146.01 | 143.84 | 144.35 | 1,959,972 | -4.39(-2.95%) |
May 10, 2019 | 147.75 | 149.36 | 145.77 | 148.74 | 2,413,571 | +0.33(+0.22%) |
May 09, 2019 | 147.44 | 148.68 | 146.38 | 148.42 | 1,288,983 | -0.39(-0.26%) |
May 08, 2019 | 148.69 | 149.77 | 148.26 | 148.81 | 2,408,260 | -0.12(-0.08%) |
May 07, 2019 | 150.19 | 150.74 | 147.66 | 148.93 | 1,984,367 | -2.79(-1.84%) |
May 06, 2019 | 149.44 | 151.94 | 149.21 | 151.71 | 2,074,857 | -0.59(-0.38%) |
May 03, 2019 | 151.53 | 152.40 | 151.31 | 152.30 | 1,623,308 | +1.66(+1.10%) |
May 02, 2019 | 150.77 | 151.37 | 149.47 | 150.64 | 1,985,744 | -0.21(-0.14%) |
May 01, 2019 | 152.51 | 152.67 | 150.85 | 150.85 | 1,646,248 | -1.02(-0.67%) |
Apr 30, 2019 | 151.85 | 152.04 | 150.77 | 151.87 | 2,807,151 | -0.58(-0.38%) |
Apr 29, 2019 | 152.35 | 152.71 | 152.11 | 152.44 | 746,841 | +0.11(+0.07%) |
Apr 26, 2019 | 151.61 | 152.34 | 150.86 | 152.34 | 1,846,792 | +0.94(+0.62%) |
Apr 25, 2019 | 151.86 | 151.93 | 150.68 | 151.40 | 1,830,396 | +0.03(+0.02%) |
Apr 24, 2019 | 151.77 | 152.01 | 151.37 | 151.37 | 1,258,271 | -0.35(-0.23%) |
Apr 23, 2019 | 150.25 | 151.84 | 150.15 | 151.71 | 1,206,796 | +1.73(+1.15%) |
Apr 22, 2019 | 149.06 | 150.02 | 148.99 | 149.98 | 1,126,888 | +0.39(+0.26%) |
Apr 18, 2019 | 149.64 | 149.73 | 148.70 | 149.59 | 1,922,155 | +0.34(+0.23%) |
Apr 17, 2019 | 150.30 | 150.30 | 148.94 | 149.24 | 887,473 | -0.40(-0.27%) |
Apr 16, 2019 | 150.37 | 150.45 | 149.23 | 149.65 | 1,042,483 | -0.05(-0.03%) |
Apr 15, 2019 | 149.83 | 149.94 | 149.00 | 149.69 | 1,443,550 | +0.04(+0.03%) |
Apr 12, 2019 | 149.68 | 149.78 | 149.15 | 149.66 | 805,668 | +0.85(+0.57%) |
Apr 11, 2019 | 149.27 | 149.27 | 148.49 | 148.81 | 1,405,342 | -0.12(-0.08%) |
Apr 10, 2019 | 148.44 | 148.97 | 148.32 | 148.94 | 1,252,315 | +0.64(+0.43%) |
Apr 09, 2019 | 148.35 | 148.80 | 148.04 | 148.29 | 1,821,893 | -0.72(-0.48%) |
Apr 08, 2019 | 148.43 | 149.06 | 147.92 | 149.01 | 3,451,315 | +0.23(+0.16%) |
Apr 05, 2019 | 148.46 | 148.85 | 148.37 | 148.78 | 1,427,824 | +0.78(+0.53%) |
Apr 04, 2019 | 148.12 | 148.47 | 147.18 | 148.00 | 965,319 | +0.07(+0.05%) |
Apr 03, 2019 | 148.13 | 148.70 | 147.55 | 147.94 | 1,290,975 | +0.53(+0.36%) |
Apr 02, 2019 | 147.17 | 147.58 | 146.83 | 147.41 | 1,265,183 | +0.39(+0.27%) |
Apr 01, 2019 | 146.61 | 147.19 | 146.18 | 147.01 | 2,090,917 | +1.60(+1.10%) |
Mar 29, 2019 | 145.11 | 145.47 | 144.57 | 145.41 | 2,306,981 | +1.28(+0.89%) |
Mar 28, 2019 | 143.79 | 144.39 | 143.24 | 144.13 | 1,089,018 | +0.72(+0.50%) |
Mar 27, 2019 | 144.32 | 144.65 | 142.32 | 143.41 | 2,074,286 | -0.79(-0.55%) |
Mar 26, 2019 | 144.58 | 145.08 | 143.52 | 144.20 | 1,220,492 | +0.69(+0.48%) |
Mar 25, 2019 | 143.16 | 143.98 | 142.59 | 143.51 | 1,460,381 | +0.00(+0.00%) |
Mar 22, 2019 | 145.92 | 146.26 | 143.49 | 143.51 | 1,947,345 | -3.18(-2.17%) |
Mar 21, 2019 | 144.09 | 146.85 | 144.09 | 146.69 | 1,445,444 | +2.12(+1.47%) |
Mar 20, 2019 | 144.43 | 145.45 | 143.48 | 144.56 | 1,067,860 | +0.04(+0.03%) |
Mar 19, 2019 | 144.82 | 145.37 | 143.98 | 144.53 | 1,093,265 | +0.29(+0.20%) |
Mar 18, 2019 | 143.80 | 144.43 | 143.53 | 144.24 | 944,268 | +0.56(+0.39%) |
Mar 15, 2019 | 143.36 | 144.22 | 143.23 | 143.69 | 1,572,714 | +0.66(+0.46%) |
Mar 14, 2019 | 143.15 | 143.28 | 142.70 | 143.02 | 817,616 | -0.08(-0.05%) |
Mar 13, 2019 | 142.74 | 143.75 | 142.53 | 143.10 | 2,448,104 | +0.96(+0.67%) |
Mar 12, 2019 | 141.96 | 142.49 | 141.70 | 142.14 | 941,858 | +0.47(+0.33%) |
Mar 11, 2019 | 139.61 | 141.70 | 139.56 | 141.67 | 2,021,901 | +2.40(+1.72%) |
Mar 08, 2019 | 138.11 | 139.31 | 137.89 | 139.28 | 2,416,694 | -0.20(-0.14%) |
Mar 07, 2019 | 140.62 | 140.62 | 138.97 | 139.48 | 1,812,012 | -1.41(-1.00%) |
Mar 06, 2019 | 141.82 | 141.88 | 140.70 | 140.89 | 1,226,435 | -0.83(-0.59%) |
Mar 05, 2019 | 141.87 | 142.14 | 141.31 | 141.72 | 800,734 | -0.09(-0.06%) |
Mar 04, 2019 | 143.21 | 143.34 | 140.49 | 141.81 | 1,889,173 | -0.70(-0.49%) |