Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 143.40 | 144.09 | 142.22 | 142.24 | 3,292,209 | -2.00(-1.38%) |
May 30, 2019 | 144.58 | 145.10 | 143.52 | 144.24 | 2,277,492 | -0.12(-0.08%) |
May 29, 2019 | 143.35 | 144.85 | 142.78 | 144.35 | 3,131,059 | +0.28(+0.20%) |
May 28, 2019 | 146.38 | 147.42 | 144.00 | 144.07 | 4,765,481 | -2.07(-1.42%) |
May 24, 2019 | 147.29 | 148.27 | 145.98 | 146.15 | 2,833,145 | -0.71(-0.48%) |
May 23, 2019 | 146.20 | 147.66 | 145.47 | 146.85 | 3,400,746 | +0.69(+0.47%) |
May 22, 2019 | 144.50 | 146.80 | 143.84 | 146.16 | 3,064,913 | +1.37(+0.95%) |
May 21, 2019 | 144.86 | 145.07 | 143.80 | 144.79 | 2,636,141 | +1.11(+0.77%) |
May 20, 2019 | 143.93 | 145.40 | 143.47 | 143.68 | 2,513,018 | -1.30(-0.89%) |
May 17, 2019 | 144.43 | 146.11 | 144.29 | 144.98 | 2,656,410 | -0.01(-0.01%) |
May 16, 2019 | 144.54 | 146.78 | 144.49 | 144.99 | 3,183,283 | +1.28(+0.89%) |
May 15, 2019 | 141.47 | 144.32 | 140.69 | 143.71 | 3,380,832 | +1.74(+1.23%) |
May 14, 2019 | 141.85 | 143.58 | 141.53 | 141.96 | 2,985,090 | +0.18(+0.13%) |
May 13, 2019 | 143.17 | 143.48 | 141.42 | 141.78 | 3,985,811 | -3.60(-2.47%) |
May 10, 2019 | 145.90 | 145.90 | 142.50 | 145.38 | 3,478,005 | -0.86(-0.59%) |
May 09, 2019 | 144.86 | 146.51 | 143.34 | 146.24 | 3,374,043 | +0.61(+0.42%) |
May 08, 2019 | 146.78 | 148.47 | 145.25 | 145.63 | 3,980,964 | -1.46(-0.99%) |
May 07, 2019 | 148.16 | 149.24 | 145.93 | 147.09 | 3,305,018 | -2.70(-1.80%) |
May 06, 2019 | 148.46 | 149.94 | 147.10 | 149.79 | 3,232,934 | -0.21(-0.14%) |
May 03, 2019 | 149.68 | 150.39 | 149.29 | 150.00 | 3,480,488 | +0.69(+0.46%) |
May 02, 2019 | 148.94 | 150.84 | 147.45 | 149.31 | 3,562,567 | +0.30(+0.20%) |
May 01, 2019 | 148.38 | 151.01 | 144.87 | 149.01 | 7,221,696 | -2.69(-1.77%) |
Apr 30, 2019 | 153.65 | 154.00 | 150.48 | 151.70 | 4,682,101 | -1.56(-1.02%) |
Apr 29, 2019 | 153.50 | 154.37 | 151.93 | 153.26 | 3,145,458 | -0.25(-0.17%) |
Apr 26, 2019 | 152.87 | 153.84 | 152.30 | 153.52 | 2,890,635 | +0.84(+0.55%) |
Apr 25, 2019 | 149.81 | 153.14 | 148.82 | 152.68 | 2,900,056 | +1.84(+1.22%) |
Apr 24, 2019 | 152.39 | 152.98 | 150.80 | 150.84 | 3,205,266 | -1.24(-0.81%) |
Apr 23, 2019 | 149.69 | 152.82 | 148.68 | 152.07 | 4,103,627 | +2.88(+1.93%) |
Apr 22, 2019 | 149.82 | 150.22 | 147.93 | 149.20 | 3,801,440 | -0.94(-0.63%) |
Apr 18, 2019 | 155.02 | 155.23 | 149.61 | 150.13 | 9,771,585 | -4.23(-2.74%) |
Apr 17, 2019 | 159.34 | 159.67 | 153.57 | 154.37 | 6,159,266 | -4.72(-2.97%) |
Apr 16, 2019 | 162.66 | 162.91 | 158.57 | 159.09 | 3,223,871 | -2.66(-1.65%) |
Apr 15, 2019 | 162.29 | 163.43 | 160.61 | 161.75 | 2,409,426 | -0.19(-0.11%) |
Apr 12, 2019 | 163.29 | 163.68 | 161.40 | 161.94 | 2,435,892 | -0.58(-0.36%) |
Apr 11, 2019 | 164.60 | 164.79 | 161.28 | 162.52 | 2,461,720 | -1.51(-0.92%) |
Apr 10, 2019 | 164.25 | 164.97 | 162.72 | 164.03 | 1,954,190 | +0.77(+0.47%) |
Apr 09, 2019 | 163.77 | 164.12 | 162.86 | 163.26 | 2,213,807 | -1.61(-0.97%) |
Apr 08, 2019 | 164.57 | 165.23 | 162.90 | 164.86 | 1,926,498 | -0.45(-0.27%) |
Apr 05, 2019 | 164.02 | 166.55 | 163.53 | 165.31 | 2,557,054 | +2.61(+1.60%) |
Apr 04, 2019 | 163.15 | 164.48 | 161.57 | 162.71 | 2,111,095 | -0.50(-0.31%) |
Apr 03, 2019 | 163.43 | 164.01 | 162.18 | 163.21 | 2,302,828 | +0.41(+0.25%) |
Apr 02, 2019 | 162.27 | 163.12 | 161.75 | 162.79 | 2,531,751 | +0.56(+0.34%) |
Apr 01, 2019 | 161.70 | 162.90 | 161.17 | 162.23 | 3,226,254 | +1.51(+0.94%) |
Mar 29, 2019 | 160.20 | 161.58 | 159.46 | 160.72 | 3,770,568 | +1.97(+1.24%) |
Mar 28, 2019 | 158.26 | 158.95 | 157.35 | 158.75 | 2,228,951 | +1.12(+0.71%) |
Mar 27, 2019 | 159.25 | 159.55 | 156.69 | 157.62 | 2,376,078 | -1.65(-1.04%) |
Mar 26, 2019 | 158.66 | 160.39 | 158.22 | 159.27 | 2,788,525 | +1.42(+0.90%) |
Mar 25, 2019 | 157.89 | 158.86 | 156.54 | 157.85 | 2,983,219 | -0.09(-0.06%) |
Mar 22, 2019 | 161.55 | 163.16 | 157.82 | 157.94 | 3,717,256 | -4.39(-2.70%) |
Mar 21, 2019 | 160.51 | 162.74 | 160.04 | 162.33 | 2,710,395 | +0.65(+0.40%) |
Mar 20, 2019 | 162.00 | 163.08 | 160.62 | 161.68 | 2,811,841 | -0.31(-0.19%) |
Mar 19, 2019 | 162.37 | 163.07 | 161.51 | 162.00 | 2,681,803 | +0.15(+0.09%) |
Mar 18, 2019 | 161.65 | 162.87 | 160.90 | 161.84 | 2,872,760 | +0.06(+0.04%) |
Mar 15, 2019 | 159.43 | 162.12 | 159.13 | 161.78 | 8,114,795 | +2.94(+1.85%) |
Mar 14, 2019 | 158.65 | 159.77 | 157.26 | 158.84 | 3,439,432 | +0.35(+0.22%) |
Mar 13, 2019 | 156.25 | 159.33 | 155.81 | 158.49 | 3,214,858 | +2.68(+1.72%) |
Mar 12, 2019 | 156.18 | 156.46 | 155.25 | 155.81 | 3,164,621 | +0.03(+0.02%) |
Mar 11, 2019 | 153.83 | 156.17 | 153.46 | 155.78 | 3,329,810 | +2.77(+1.81%) |
Mar 08, 2019 | 152.78 | 153.38 | 151.44 | 153.01 | 3,251,757 | -0.50(-0.33%) |
Mar 07, 2019 | 154.75 | 154.95 | 152.78 | 153.51 | 4,044,742 | -1.43(-0.92%) |
Mar 06, 2019 | 159.79 | 160.20 | 154.33 | 154.94 | 4,676,466 | -4.80(-3.00%) |
Mar 05, 2019 | 160.74 | 161.30 | 159.71 | 159.74 | 4,072,525 | -0.81(-0.51%) |
Mar 04, 2019 | 162.28 | 162.53 | 158.54 | 160.55 | 2,688,992 | -1.17(-0.72%) |