Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.66 | 130.40 | 129.50 | 129.60 | 4,341,222 | -0.67(-0.52%) |
May 30, 2019 | 130.94 | 131.65 | 129.80 | 130.27 | 3,052,571 | -0.66(-0.51%) |
May 29, 2019 | 132.25 | 132.89 | 130.21 | 130.94 | 4,522,647 | -1.58(-1.19%) |
May 28, 2019 | 135.32 | 135.47 | 132.52 | 132.52 | 5,863,348 | -2.22(-1.65%) |
May 24, 2019 | 134.95 | 135.82 | 134.12 | 134.74 | 2,869,207 | +0.18(+0.13%) |
May 23, 2019 | 135.95 | 136.54 | 133.53 | 134.56 | 4,721,198 | -1.97(-1.44%) |
May 22, 2019 | 134.68 | 137.36 | 133.90 | 136.54 | 5,599,204 | +1.96(+1.46%) |
May 21, 2019 | 134.34 | 134.67 | 133.67 | 134.57 | 5,157,439 | +0.84(+0.63%) |
May 20, 2019 | 135.10 | 135.10 | 133.21 | 133.73 | 5,438,644 | -2.28(-1.68%) |
May 17, 2019 | 136.75 | 136.96 | 135.48 | 136.01 | 5,712,427 | -2.19(-1.58%) |
May 16, 2019 | 140.28 | 140.28 | 137.84 | 138.20 | 5,021,074 | -1.86(-1.33%) |
May 15, 2019 | 139.98 | 141.29 | 139.68 | 140.06 | 3,747,559 | -0.88(-0.62%) |
May 14, 2019 | 140.60 | 142.35 | 140.37 | 140.94 | 4,990,128 | +0.92(+0.65%) |
May 13, 2019 | 139.91 | 140.43 | 138.99 | 140.02 | 7,355,606 | -1.44(-1.02%) |
May 10, 2019 | 140.78 | 141.84 | 139.17 | 141.46 | 6,231,207 | +0.47(+0.33%) |
May 09, 2019 | 142.62 | 142.70 | 140.11 | 140.99 | 6,337,978 | -2.66(-1.85%) |
May 08, 2019 | 143.62 | 145.21 | 143.58 | 143.66 | 3,717,637 | -0.43(-0.30%) |
May 07, 2019 | 146.25 | 146.32 | 143.03 | 144.08 | 6,731,817 | -3.15(-2.14%) |
May 06, 2019 | 146.43 | 147.29 | 144.89 | 147.24 | 8,102,132 | -1.75(-1.18%) |
May 03, 2019 | 149.46 | 150.17 | 148.08 | 148.99 | 5,902,261 | +0.38(+0.25%) |
May 02, 2019 | 148.41 | 150.02 | 147.51 | 148.61 | 7,030,083 | -1.06(-0.71%) |
May 01, 2019 | 152.42 | 152.60 | 149.55 | 149.67 | 4,745,423 | -2.77(-1.82%) |
Apr 30, 2019 | 153.53 | 153.53 | 150.06 | 152.44 | 5,645,189 | -0.56(-0.37%) |
Apr 29, 2019 | 154.06 | 154.59 | 152.63 | 153.00 | 4,727,852 | -1.17(-0.76%) |
Apr 26, 2019 | 153.26 | 154.64 | 152.32 | 154.18 | 5,583,385 | +0.76(+0.50%) |
Apr 25, 2019 | 158.90 | 160.04 | 152.51 | 153.41 | 18,205,008 | -22.81(-12.94%) |
Apr 24, 2019 | 176.16 | 176.76 | 175.44 | 176.22 | 2,542,755 | -0.34(-0.19%) |
Apr 23, 2019 | 175.36 | 176.60 | 174.70 | 176.56 | 1,941,611 | +0.77(+0.44%) |
Apr 22, 2019 | 174.79 | 176.48 | 174.77 | 175.79 | 1,744,780 | -0.27(-0.16%) |
Apr 18, 2019 | 175.34 | 176.70 | 175.05 | 176.06 | 2,212,990 | +1.00(+0.57%) |
Apr 17, 2019 | 175.06 | 176.43 | 174.69 | 175.07 | 2,458,538 | +0.60(+0.34%) |
Apr 16, 2019 | 174.22 | 175.09 | 173.33 | 174.47 | 1,926,490 | +0.86(+0.50%) |
Apr 15, 2019 | 174.42 | 174.84 | 172.86 | 173.61 | 1,844,029 | -1.28(-0.73%) |
Apr 12, 2019 | 173.02 | 174.95 | 172.42 | 174.89 | 2,389,895 | +3.13(+1.82%) |
Apr 11, 2019 | 170.30 | 171.91 | 170.08 | 171.76 | 1,468,507 | +1.14(+0.67%) |
Apr 10, 2019 | 170.87 | 171.10 | 169.50 | 170.62 | 1,676,532 | +0.12(+0.07%) |
Apr 09, 2019 | 172.48 | 172.60 | 170.38 | 170.50 | 1,885,225 | -2.46(-1.42%) |
Apr 08, 2019 | 172.71 | 173.00 | 171.71 | 172.96 | 1,404,849 | -0.31(-0.18%) |
Apr 05, 2019 | 173.65 | 174.14 | 172.78 | 173.27 | 1,729,268 | +0.31(+0.18%) |
Apr 04, 2019 | 171.74 | 173.16 | 170.79 | 172.97 | 1,940,517 | +1.53(+0.89%) |
Apr 03, 2019 | 171.29 | 172.08 | 170.88 | 171.44 | 1,951,239 | +0.80(+0.47%) |
Apr 02, 2019 | 170.72 | 171.09 | 169.73 | 170.63 | 1,757,230 | +0.15(+0.09%) |
Apr 01, 2019 | 168.83 | 170.84 | 168.32 | 170.48 | 3,217,911 | +3.35(+2.00%) |
Mar 29, 2019 | 168.35 | 168.51 | 165.87 | 167.13 | 3,553,390 | -0.60(-0.36%) |
Mar 28, 2019 | 167.31 | 167.91 | 166.22 | 167.74 | 2,076,849 | +1.10(+0.66%) |
Mar 27, 2019 | 166.83 | 167.27 | 165.00 | 166.64 | 2,491,299 | -0.06(-0.04%) |
Mar 26, 2019 | 164.90 | 167.02 | 164.71 | 166.70 | 2,356,549 | +3.24(+1.98%) |
Mar 25, 2019 | 163.66 | 165.28 | 162.69 | 163.46 | 2,512,037 | -1.17(-0.71%) |
Mar 22, 2019 | 167.55 | 167.71 | 164.47 | 164.63 | 3,376,485 | -3.98(-2.36%) |
Mar 21, 2019 | 166.35 | 169.05 | 165.68 | 168.61 | 2,844,488 | +1.05(+0.63%) |
Mar 20, 2019 | 168.12 | 169.33 | 166.74 | 167.55 | 2,156,484 | -0.58(-0.34%) |
Mar 19, 2019 | 168.20 | 169.36 | 167.57 | 168.13 | 2,923,466 | +0.43(+0.25%) |
Mar 18, 2019 | 167.35 | 167.79 | 165.39 | 167.71 | 2,291,876 | +0.33(+0.20%) |
Mar 15, 2019 | 167.63 | 167.84 | 166.34 | 167.38 | 5,463,417 | +0.56(+0.34%) |
Mar 14, 2019 | 166.27 | 166.87 | 165.49 | 166.81 | 2,229,470 | +0.58(+0.35%) |
Mar 13, 2019 | 166.37 | 166.75 | 165.41 | 166.24 | 2,531,948 | +0.69(+0.42%) |
Mar 12, 2019 | 167.18 | 167.63 | 165.20 | 165.54 | 2,629,447 | -1.04(-0.63%) |
Mar 11, 2019 | 162.39 | 166.64 | 162.21 | 166.59 | 2,965,191 | +5.00(+3.09%) |
Mar 08, 2019 | 159.57 | 161.82 | 159.27 | 161.59 | 2,143,745 | +0.83(+0.52%) |
Mar 07, 2019 | 162.94 | 162.94 | 159.67 | 160.76 | 4,151,733 | -2.37(-1.45%) |
Mar 06, 2019 | 164.68 | 164.73 | 163.10 | 163.13 | 2,269,211 | -0.84(-0.51%) |
Mar 05, 2019 | 165.37 | 166.71 | 163.97 | 163.97 | 3,411,025 | -2.43(-1.46%) |
Mar 04, 2019 | 168.11 | 168.91 | 165.50 | 166.40 | 2,473,820 | -0.51(-0.30%) |