Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 152.46 | 154.28 | 151.06 | 151.21 | 5,333,858 | -4.25(-2.73%) |
May 30, 2019 | 154.12 | 155.67 | 153.70 | 155.46 | 4,393,116 | +2.77(+1.81%) |
May 29, 2019 | 153.56 | 153.86 | 151.00 | 152.69 | 4,264,727 | -2.30(-1.48%) |
May 28, 2019 | 155.15 | 157.60 | 154.19 | 154.99 | 4,821,116 | +0.68(+0.44%) |
May 24, 2019 | 154.69 | 156.72 | 153.96 | 154.31 | 3,113,762 | +0.80(+0.52%) |
May 23, 2019 | 155.83 | 156.14 | 151.95 | 153.51 | 4,465,897 | -3.93(-2.49%) |
May 22, 2019 | 155.67 | 157.98 | 155.64 | 157.43 | 3,174,098 | +1.86(+1.19%) |
May 21, 2019 | 157.16 | 157.63 | 154.98 | 155.58 | 3,808,087 | -0.20(-0.13%) |
May 20, 2019 | 152.27 | 155.89 | 151.50 | 155.78 | 5,443,832 | +1.41(+0.91%) |
May 17, 2019 | 155.98 | 156.95 | 152.97 | 154.37 | 5,321,242 | -3.91(-2.47%) |
May 16, 2019 | 156.56 | 159.24 | 155.70 | 158.27 | 5,054,072 | +3.41(+2.21%) |
May 15, 2019 | 153.62 | 156.18 | 151.50 | 154.86 | 7,788,748 | -3.01(-1.90%) |
May 14, 2019 | 154.85 | 158.38 | 152.72 | 157.86 | 4,944,573 | +4.91(+3.21%) |
May 13, 2019 | 154.72 | 156.69 | 152.58 | 152.95 | 5,693,683 | -6.78(-4.25%) |
May 10, 2019 | 156.08 | 160.40 | 154.18 | 159.73 | 4,468,029 | +3.62(+2.32%) |
May 09, 2019 | 154.45 | 156.90 | 152.19 | 156.11 | 5,814,701 | -0.55(-0.35%) |
May 08, 2019 | 156.91 | 157.72 | 154.84 | 156.66 | 4,065,083 | -0.04(-0.03%) |
May 07, 2019 | 161.12 | 161.46 | 154.55 | 156.69 | 6,542,684 | -5.59(-3.45%) |
May 06, 2019 | 158.41 | 162.63 | 157.65 | 162.29 | 2,523,923 | -0.84(-0.51%) |
May 03, 2019 | 162.37 | 163.29 | 160.65 | 163.13 | 3,135,490 | +1.51(+0.93%) |
May 02, 2019 | 161.48 | 162.49 | 159.42 | 161.62 | 3,185,224 | -0.32(-0.20%) |
May 01, 2019 | 165.79 | 166.00 | 161.93 | 161.94 | 2,707,460 | -3.20(-1.94%) |
Apr 30, 2019 | 164.97 | 166.22 | 163.41 | 165.13 | 3,585,969 | -0.01(-0.01%) |
Apr 29, 2019 | 166.49 | 167.34 | 165.11 | 165.14 | 4,515,309 | -0.60(-0.36%) |
Apr 26, 2019 | 162.21 | 165.84 | 161.07 | 165.74 | 3,347,366 | +2.87(+1.76%) |
Apr 25, 2019 | 161.79 | 163.68 | 160.79 | 162.88 | 5,504,967 | +3.53(+2.21%) |
Apr 24, 2019 | 161.67 | 162.28 | 159.19 | 159.35 | 3,388,649 | -1.67(-1.04%) |
Apr 23, 2019 | 159.55 | 161.19 | 158.20 | 161.02 | 3,422,549 | +2.47(+1.56%) |
Apr 22, 2019 | 155.25 | 158.93 | 155.08 | 158.55 | 2,947,473 | +2.77(+1.78%) |
Apr 18, 2019 | 154.70 | 156.00 | 152.97 | 155.79 | 4,397,437 | +0.65(+0.42%) |
Apr 17, 2019 | 158.84 | 158.84 | 154.87 | 155.14 | 4,766,282 | -3.35(-2.11%) |
Apr 16, 2019 | 159.83 | 160.05 | 157.54 | 158.48 | 3,008,195 | -1.40(-0.87%) |
Apr 15, 2019 | 160.79 | 161.82 | 159.28 | 159.88 | 2,610,547 | -0.62(-0.39%) |
Apr 12, 2019 | 161.79 | 162.29 | 159.29 | 160.50 | 2,847,815 | -0.02(-0.01%) |
Apr 11, 2019 | 159.95 | 160.62 | 158.81 | 160.52 | 2,581,708 | +0.49(+0.31%) |
Apr 10, 2019 | 157.99 | 160.17 | 157.44 | 160.03 | 3,413,197 | +3.27(+2.08%) |
Apr 09, 2019 | 156.84 | 158.14 | 156.45 | 156.76 | 5,647,802 | -1.50(-0.95%) |
Apr 08, 2019 | 158.19 | 158.58 | 156.25 | 158.26 | 2,852,191 | -0.09(-0.06%) |
Apr 05, 2019 | 159.42 | 160.03 | 157.81 | 158.35 | 4,321,037 | +0.04(+0.03%) |
Apr 04, 2019 | 162.50 | 162.59 | 155.63 | 158.31 | 6,303,113 | -4.09(-2.52%) |
Apr 03, 2019 | 161.57 | 162.93 | 160.44 | 162.41 | 3,824,819 | +2.11(+1.31%) |
Apr 02, 2019 | 160.65 | 160.78 | 158.70 | 160.30 | 3,162,717 | -0.67(-0.42%) |
Apr 01, 2019 | 159.89 | 161.47 | 158.30 | 160.97 | 4,605,422 | +2.81(+1.77%) |
Mar 29, 2019 | 156.66 | 158.29 | 155.22 | 158.16 | 4,919,417 | +3.19(+2.06%) |
Mar 28, 2019 | 155.49 | 156.28 | 153.31 | 154.98 | 4,429,723 | +0.06(+0.04%) |
Mar 27, 2019 | 158.79 | 159.09 | 152.17 | 154.92 | 8,226,562 | -4.27(-2.68%) |
Mar 26, 2019 | 161.22 | 161.86 | 157.19 | 159.19 | 6,918,251 | -1.48(-0.92%) |
Mar 25, 2019 | 160.02 | 161.39 | 159.01 | 160.67 | 3,800,483 | -0.62(-0.38%) |
Mar 22, 2019 | 165.74 | 166.27 | 161.14 | 161.29 | 5,621,533 | -5.44(-3.26%) |
Mar 21, 2019 | 162.96 | 166.77 | 162.54 | 166.73 | 4,282,922 | +3.44(+2.10%) |
Mar 20, 2019 | 163.63 | 164.74 | 161.30 | 163.30 | 4,396,595 | -0.42(-0.26%) |
Mar 19, 2019 | 162.31 | 164.41 | 161.39 | 163.72 | 4,383,638 | +1.98(+1.22%) |
Mar 18, 2019 | 161.19 | 163.12 | 160.67 | 161.74 | 3,580,232 | +0.44(+0.27%) |
Mar 15, 2019 | 160.43 | 161.97 | 158.98 | 161.30 | 6,752,509 | +0.84(+0.52%) |
Mar 14, 2019 | 160.74 | 161.38 | 159.53 | 160.46 | 3,249,828 | +0.86(+0.54%) |
Mar 13, 2019 | 158.64 | 161.79 | 158.40 | 159.60 | 5,236,720 | +1.53(+0.97%) |
Mar 12, 2019 | 157.79 | 159.16 | 156.96 | 158.07 | 4,087,367 | +0.63(+0.40%) |
Mar 11, 2019 | 155.70 | 157.56 | 153.23 | 157.44 | 5,700,335 | +2.59(+1.67%) |
Mar 08, 2019 | 151.82 | 155.21 | 150.05 | 154.86 | 4,806,971 | -0.54(-0.35%) |
Mar 07, 2019 | 155.89 | 157.38 | 154.61 | 155.40 | 6,916,535 | -1.19(-0.76%) |
Mar 06, 2019 | 156.93 | 160.04 | 156.08 | 156.59 | 7,442,683 | -0.18(-0.11%) |
Mar 05, 2019 | 159.71 | 160.67 | 154.60 | 156.76 | 15,859,391 | -1.53(-0.97%) |
Mar 04, 2019 | 165.34 | 165.57 | 155.22 | 158.29 | 17,722,066 | -6.02(-3.66%) |