Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 143.43 | 145.01 | 143.43 | 144.15 | 1,212,909 | -0.71(-0.49%) |
May 30, 2019 | 144.46 | 145.31 | 143.80 | 144.86 | 825,877 | +0.94(+0.65%) |
May 29, 2019 | 145.02 | 145.11 | 143.08 | 143.92 | 1,162,064 | -1.68(-1.15%) |
May 28, 2019 | 145.81 | 147.40 | 145.45 | 145.59 | 1,583,206 | -0.11(-0.07%) |
May 24, 2019 | 145.95 | 146.77 | 145.08 | 145.70 | 1,012,849 | +0.65(+0.45%) |
May 23, 2019 | 145.60 | 146.11 | 144.15 | 145.05 | 1,614,929 | -2.02(-1.37%) |
May 22, 2019 | 146.45 | 147.66 | 146.04 | 147.07 | 1,220,056 | +0.33(+0.23%) |
May 21, 2019 | 146.23 | 147.22 | 145.39 | 146.74 | 1,301,619 | +1.50(+1.03%) |
May 20, 2019 | 144.13 | 146.51 | 144.13 | 145.24 | 1,770,000 | -0.34(-0.24%) |
May 17, 2019 | 144.39 | 145.91 | 143.90 | 145.59 | 2,333,953 | +0.17(+0.12%) |
May 16, 2019 | 143.36 | 146.24 | 142.89 | 145.41 | 2,492,413 | +1.94(+1.35%) |
May 15, 2019 | 141.94 | 143.83 | 141.43 | 143.47 | 2,268,478 | +0.77(+0.54%) |
May 14, 2019 | 141.84 | 143.87 | 141.65 | 142.70 | 2,039,267 | +1.13(+0.80%) |
May 13, 2019 | 142.61 | 143.79 | 141.34 | 141.57 | 2,109,403 | -3.39(-2.34%) |
May 10, 2019 | 143.92 | 145.30 | 142.16 | 144.96 | 1,845,524 | +0.41(+0.29%) |
May 09, 2019 | 142.24 | 144.96 | 142.04 | 144.55 | 1,782,611 | +1.24(+0.87%) |
May 08, 2019 | 142.24 | 144.02 | 141.85 | 143.31 | 1,566,538 | +0.76(+0.53%) |
May 07, 2019 | 142.38 | 144.89 | 141.64 | 142.55 | 2,368,574 | -1.71(-1.19%) |
May 06, 2019 | 141.68 | 144.66 | 141.68 | 144.26 | 1,475,359 | +0.05(+0.04%) |
May 03, 2019 | 143.76 | 144.60 | 142.69 | 144.21 | 1,590,145 | +1.59(+1.12%) |
May 02, 2019 | 141.75 | 143.30 | 140.26 | 142.62 | 2,419,526 | +0.85(+0.60%) |
May 01, 2019 | 144.94 | 145.12 | 139.28 | 141.77 | 3,703,440 | -6.22(-4.20%) |
Apr 30, 2019 | 146.99 | 148.14 | 144.95 | 147.99 | 2,228,935 | +1.26(+0.86%) |
Apr 29, 2019 | 147.51 | 147.86 | 146.36 | 146.73 | 1,410,956 | -0.64(-0.43%) |
Apr 26, 2019 | 148.03 | 148.03 | 146.46 | 147.37 | 1,012,960 | -0.14(-0.10%) |
Apr 25, 2019 | 146.45 | 147.79 | 145.38 | 147.51 | 1,562,233 | +0.32(+0.22%) |
Apr 24, 2019 | 148.75 | 148.99 | 147.17 | 147.19 | 1,967,178 | -1.39(-0.93%) |
Apr 23, 2019 | 145.85 | 148.66 | 145.67 | 148.57 | 1,629,908 | +2.82(+1.93%) |
Apr 22, 2019 | 145.52 | 146.20 | 145.24 | 145.76 | 904,070 | -0.48(-0.33%) |
Apr 18, 2019 | 147.40 | 147.40 | 145.91 | 146.23 | 1,581,592 | -0.37(-0.25%) |
Apr 17, 2019 | 146.31 | 146.71 | 145.43 | 146.60 | 1,219,718 | +0.64(+0.44%) |
Apr 16, 2019 | 148.01 | 148.01 | 145.41 | 145.96 | 1,200,622 | -1.39(-0.94%) |
Apr 15, 2019 | 146.76 | 147.51 | 146.39 | 147.35 | 1,096,521 | +0.33(+0.23%) |
Apr 12, 2019 | 145.98 | 147.08 | 144.88 | 147.02 | 1,126,598 | +1.48(+1.01%) |
Apr 11, 2019 | 144.96 | 145.62 | 144.41 | 145.54 | 1,695,088 | +1.13(+0.78%) |
Apr 10, 2019 | 144.15 | 144.78 | 143.74 | 144.41 | 1,109,620 | +0.67(+0.46%) |
Apr 09, 2019 | 143.88 | 144.63 | 143.25 | 143.75 | 1,375,877 | -0.70(-0.49%) |
Apr 08, 2019 | 143.99 | 144.58 | 143.03 | 144.45 | 1,057,618 | +0.11(+0.07%) |
Apr 05, 2019 | 144.10 | 144.41 | 143.27 | 144.34 | 1,663,682 | +0.90(+0.63%) |
Apr 04, 2019 | 145.27 | 145.27 | 142.40 | 143.44 | 1,868,823 | -1.58(-1.09%) |
Apr 03, 2019 | 146.24 | 146.24 | 144.48 | 145.03 | 1,527,051 | -0.31(-0.21%) |
Apr 02, 2019 | 146.32 | 146.48 | 144.78 | 145.33 | 1,097,314 | -0.57(-0.39%) |
Apr 01, 2019 | 145.12 | 146.13 | 144.02 | 145.90 | 2,818,866 | +2.10(+1.46%) |
Mar 29, 2019 | 143.58 | 143.96 | 142.79 | 143.80 | 2,592,553 | +1.23(+0.86%) |
Mar 28, 2019 | 141.36 | 142.71 | 141.23 | 142.57 | 1,568,874 | +1.42(+1.01%) |
Mar 27, 2019 | 140.81 | 141.57 | 139.53 | 141.15 | 1,628,115 | +0.53(+0.38%) |
Mar 26, 2019 | 139.63 | 140.68 | 138.85 | 140.62 | 1,637,248 | +2.21(+1.59%) |
Mar 25, 2019 | 138.17 | 138.82 | 137.52 | 138.41 | 1,372,093 | -0.05(-0.04%) |
Mar 22, 2019 | 139.47 | 139.81 | 138.32 | 138.47 | 1,843,635 | -1.38(-0.98%) |
Mar 21, 2019 | 138.13 | 140.47 | 138.13 | 139.84 | 2,053,084 | +1.19(+0.86%) |
Mar 20, 2019 | 139.02 | 139.53 | 138.19 | 138.65 | 2,193,795 | -0.55(-0.39%) |
Mar 19, 2019 | 139.54 | 139.70 | 138.47 | 139.20 | 1,599,384 | -0.05(-0.04%) |
Mar 18, 2019 | 139.81 | 140.26 | 138.67 | 139.26 | 1,766,974 | -0.56(-0.40%) |
Mar 15, 2019 | 137.75 | 139.86 | 137.43 | 139.81 | 6,234,170 | +1.62(+1.17%) |
Mar 14, 2019 | 138.04 | 138.34 | 137.08 | 138.19 | 2,044,879 | +0.60(+0.44%) |
Mar 13, 2019 | 137.47 | 138.62 | 137.02 | 137.59 | 1,709,946 | +0.77(+0.56%) |
Mar 12, 2019 | 136.61 | 137.56 | 136.03 | 136.83 | 1,995,729 | +0.81(+0.60%) |
Mar 11, 2019 | 134.93 | 136.11 | 134.16 | 136.02 | 2,018,529 | +1.66(+1.24%) |
Mar 08, 2019 | 134.14 | 134.66 | 133.37 | 134.35 | 2,141,669 | -1.06(-0.78%) |
Mar 07, 2019 | 136.25 | 136.82 | 135.14 | 135.41 | 3,238,357 | -1.19(-0.87%) |
Mar 06, 2019 | 136.55 | 137.31 | 136.28 | 136.60 | 1,834,631 | -0.12(-0.09%) |
Mar 05, 2019 | 137.43 | 137.56 | 136.44 | 136.72 | 3,253,838 | -0.54(-0.39%) |
Mar 04, 2019 | 137.82 | 138.20 | 135.60 | 137.25 | 4,429,396 | -0.57(-0.42%) |