Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 149.86 | 150.47 | 147.29 | 149.44 | 4,705,191 | -2.42(-1.59%) |
May 30, 2019 | 151.36 | 152.21 | 150.52 | 151.86 | 2,411,275 | +1.22(+0.81%) |
May 29, 2019 | 151.03 | 151.33 | 149.86 | 150.64 | 3,496,656 | -0.72(-0.48%) |
May 28, 2019 | 154.20 | 155.10 | 151.35 | 151.36 | 4,139,562 | -2.10(-1.37%) |
May 24, 2019 | 154.81 | 155.08 | 152.39 | 153.46 | 2,013,362 | -0.43(-0.28%) |
May 23, 2019 | 153.66 | 154.12 | 151.32 | 153.89 | 3,910,315 | -1.61(-1.04%) |
May 22, 2019 | 155.66 | 156.15 | 154.22 | 155.50 | 2,238,483 | -0.52(-0.33%) |
May 21, 2019 | 156.88 | 157.17 | 155.50 | 156.02 | 2,826,568 | +0.27(+0.17%) |
May 20, 2019 | 155.15 | 156.59 | 154.37 | 155.75 | 3,439,050 | +0.11(+0.07%) |
May 17, 2019 | 154.69 | 156.97 | 154.46 | 155.65 | 5,156,478 | -0.90(-0.57%) |
May 16, 2019 | 155.16 | 157.35 | 154.98 | 156.55 | 5,756,199 | +1.66(+1.07%) |
May 15, 2019 | 154.65 | 155.84 | 153.65 | 154.89 | 4,587,656 | -0.64(-0.41%) |
May 14, 2019 | 153.75 | 157.05 | 153.71 | 155.53 | 2,872,766 | +2.41(+1.57%) |
May 13, 2019 | 153.65 | 154.53 | 151.64 | 153.12 | 4,094,322 | -3.68(-2.35%) |
May 10, 2019 | 155.39 | 157.11 | 153.14 | 156.81 | 2,983,806 | +0.26(+0.16%) |
May 09, 2019 | 155.09 | 156.92 | 153.94 | 156.55 | 2,399,082 | +0.04(+0.03%) |
May 08, 2019 | 155.88 | 157.92 | 155.57 | 156.50 | 2,596,665 | +0.74(+0.48%) |
May 07, 2019 | 155.84 | 156.63 | 153.60 | 155.76 | 5,101,421 | -2.15(-1.36%) |
May 06, 2019 | 157.10 | 160.11 | 156.59 | 157.91 | 3,035,826 | -1.82(-1.14%) |
May 03, 2019 | 158.56 | 160.46 | 158.25 | 159.73 | 3,062,115 | +2.95(+1.88%) |
May 02, 2019 | 155.59 | 156.84 | 154.93 | 156.78 | 2,595,281 | +0.47(+0.30%) |
May 01, 2019 | 157.78 | 158.68 | 156.03 | 156.31 | 2,918,425 | -1.50(-0.95%) |
Apr 30, 2019 | 156.95 | 158.36 | 155.86 | 157.80 | 2,741,986 | +0.56(+0.36%) |
Apr 29, 2019 | 157.83 | 158.44 | 157.16 | 157.24 | 2,060,265 | -0.72(-0.46%) |
Apr 26, 2019 | 156.48 | 158.00 | 156.10 | 157.96 | 2,506,325 | +1.54(+0.99%) |
Apr 25, 2019 | 156.11 | 157.89 | 155.22 | 156.42 | 2,468,088 | -1.20(-0.76%) |
Apr 24, 2019 | 158.25 | 159.64 | 157.53 | 157.62 | 3,207,563 | +0.10(+0.06%) |
Apr 23, 2019 | 157.99 | 158.20 | 156.29 | 157.53 | 3,685,286 | -0.88(-0.56%) |
Apr 22, 2019 | 157.51 | 160.04 | 156.98 | 158.41 | 5,575,547 | +0.94(+0.60%) |
Apr 18, 2019 | 156.16 | 158.45 | 155.63 | 157.47 | 9,743,256 | +6.58(+4.36%) |
Apr 17, 2019 | 152.52 | 153.57 | 150.34 | 150.89 | 6,067,225 | +1.16(+0.77%) |
Apr 16, 2019 | 149.55 | 150.06 | 148.80 | 149.73 | 2,649,204 | +0.31(+0.21%) |
Apr 15, 2019 | 151.08 | 151.74 | 148.86 | 149.42 | 3,424,684 | -1.67(-1.10%) |
Apr 12, 2019 | 149.56 | 151.20 | 148.85 | 151.08 | 3,468,579 | +2.52(+1.70%) |
Apr 11, 2019 | 148.50 | 148.88 | 147.30 | 148.56 | 2,668,356 | +0.28(+0.19%) |
Apr 10, 2019 | 148.73 | 149.11 | 147.04 | 148.28 | 3,984,474 | +0.23(+0.16%) |
Apr 09, 2019 | 149.35 | 149.35 | 147.76 | 148.04 | 3,393,802 | -2.32(-1.54%) |
Apr 08, 2019 | 150.12 | 150.47 | 149.19 | 150.36 | 2,895,352 | -0.03(-0.02%) |
Apr 05, 2019 | 150.78 | 151.52 | 150.20 | 150.39 | 2,484,336 | -0.06(-0.04%) |
Apr 04, 2019 | 150.89 | 151.68 | 150.02 | 150.45 | 3,128,564 | -0.73(-0.48%) |
Apr 03, 2019 | 151.85 | 152.44 | 150.58 | 151.18 | 2,994,493 | -0.15(-0.10%) |
Apr 02, 2019 | 152.13 | 152.68 | 150.75 | 151.33 | 2,535,385 | -1.02(-0.67%) |
Apr 01, 2019 | 150.58 | 152.66 | 150.22 | 152.35 | 3,782,995 | +3.32(+2.23%) |
Mar 29, 2019 | 148.12 | 149.87 | 147.79 | 149.03 | 4,091,458 | +1.78(+1.21%) |
Mar 28, 2019 | 145.97 | 147.50 | 145.97 | 147.25 | 3,174,579 | +1.95(+1.34%) |
Mar 27, 2019 | 144.12 | 145.82 | 143.95 | 145.30 | 3,221,933 | +1.07(+0.74%) |
Mar 26, 2019 | 145.34 | 145.34 | 142.85 | 144.23 | 2,948,586 | +0.28(+0.19%) |
Mar 25, 2019 | 143.25 | 145.91 | 143.15 | 143.95 | 3,519,655 | +0.78(+0.55%) |
Mar 22, 2019 | 144.48 | 144.79 | 142.66 | 143.17 | 3,990,151 | -1.77(-1.22%) |
Mar 21, 2019 | 142.54 | 145.53 | 142.17 | 144.94 | 3,720,951 | +1.44(+1.00%) |
Mar 20, 2019 | 143.60 | 144.78 | 142.75 | 143.51 | 4,265,964 | +0.22(+0.16%) |
Mar 19, 2019 | 147.85 | 147.90 | 142.89 | 143.28 | 6,426,238 | -4.89(-3.30%) |
Mar 18, 2019 | 147.07 | 149.36 | 146.73 | 148.18 | 4,239,113 | +1.10(+0.75%) |
Mar 15, 2019 | 146.62 | 148.51 | 146.37 | 147.07 | 10,918,783 | -0.15(-0.10%) |
Mar 14, 2019 | 149.01 | 149.15 | 146.72 | 147.22 | 4,220,718 | -1.48(-1.00%) |
Mar 13, 2019 | 148.05 | 150.56 | 147.24 | 148.70 | 4,325,003 | +1.78(+1.21%) |
Mar 12, 2019 | 147.95 | 148.64 | 146.65 | 146.92 | 5,299,306 | -0.69(-0.47%) |
Mar 11, 2019 | 146.27 | 148.81 | 145.90 | 147.61 | 4,545,542 | +1.16(+0.79%) |
Mar 08, 2019 | 145.89 | 146.61 | 144.23 | 146.45 | 3,236,346 | -0.57(-0.39%) |
Mar 07, 2019 | 147.74 | 148.05 | 146.32 | 147.02 | 4,645,588 | -0.87(-0.58%) |
Mar 06, 2019 | 148.77 | 149.04 | 147.50 | 147.88 | 3,441,778 | -0.77(-0.52%) |
Mar 05, 2019 | 149.49 | 150.81 | 148.66 | 148.66 | 3,135,597 | -0.53(-0.35%) |
Mar 04, 2019 | 149.16 | 151.63 | 147.96 | 149.18 | 4,870,181 | -0.06(-0.04%) |