Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 142.14 | 142.14 | 139.85 | 139.98 | 887,396 | -4.41(-3.05%) |
May 30, 2019 | 143.59 | 144.84 | 143.49 | 144.39 | 960,654 | +1.06(+0.74%) |
May 29, 2019 | 142.50 | 144.47 | 141.84 | 143.33 | 1,294,812 | +0.67(+0.47%) |
May 28, 2019 | 145.64 | 146.58 | 142.46 | 142.66 | 1,108,873 | -2.81(-1.93%) |
May 24, 2019 | 147.04 | 148.31 | 144.57 | 145.47 | 804,260 | -0.29(-0.20%) |
May 23, 2019 | 148.37 | 148.82 | 144.22 | 145.77 | 1,440,022 | -4.84(-3.22%) |
May 22, 2019 | 151.60 | 152.72 | 150.56 | 150.61 | 562,436 | -1.95(-1.28%) |
May 21, 2019 | 151.34 | 153.42 | 151.25 | 152.56 | 904,114 | +2.70(+1.80%) |
May 20, 2019 | 149.57 | 150.71 | 148.88 | 149.86 | 864,920 | -0.77(-0.51%) |
May 17, 2019 | 153.77 | 154.25 | 150.56 | 150.63 | 1,095,779 | -5.12(-3.29%) |
May 16, 2019 | 155.87 | 157.47 | 155.59 | 155.75 | 730,551 | +0.33(+0.21%) |
May 15, 2019 | 152.92 | 156.61 | 152.30 | 155.42 | 1,453,367 | +2.04(+1.33%) |
May 14, 2019 | 152.96 | 155.08 | 152.85 | 153.38 | 1,081,637 | +0.98(+0.65%) |
May 13, 2019 | 155.31 | 156.96 | 150.42 | 152.40 | 2,219,696 | -7.16(-4.49%) |
May 10, 2019 | 156.69 | 159.84 | 154.28 | 159.55 | 1,150,296 | +1.70(+1.08%) |
May 09, 2019 | 155.96 | 158.06 | 154.41 | 157.85 | 840,428 | +0.64(+0.41%) |
May 08, 2019 | 157.57 | 158.35 | 156.34 | 157.21 | 1,045,032 | -1.31(-0.83%) |
May 07, 2019 | 159.37 | 159.57 | 157.19 | 158.52 | 1,009,959 | -3.35(-2.07%) |
May 06, 2019 | 160.46 | 162.56 | 159.71 | 161.87 | 962,413 | -2.56(-1.56%) |
May 03, 2019 | 162.74 | 164.70 | 161.10 | 164.43 | 906,835 | +3.45(+2.14%) |
May 02, 2019 | 158.66 | 161.05 | 155.64 | 160.99 | 1,880,743 | -3.58(-2.17%) |
May 01, 2019 | 166.02 | 166.36 | 163.01 | 164.56 | 1,218,217 | -1.00(-0.60%) |
Apr 30, 2019 | 167.17 | 167.32 | 163.52 | 165.56 | 1,498,662 | -2.19(-1.30%) |
Apr 29, 2019 | 173.06 | 174.17 | 166.65 | 167.74 | 1,731,577 | +0.43(+0.26%) |
Apr 26, 2019 | 166.98 | 168.47 | 165.62 | 167.31 | 877,741 | +0.90(+0.54%) |
Apr 25, 2019 | 169.07 | 169.25 | 165.63 | 166.42 | 1,054,211 | -4.97(-2.90%) |
Apr 24, 2019 | 173.07 | 173.35 | 171.28 | 171.39 | 750,511 | -1.73(-1.00%) |
Apr 23, 2019 | 173.33 | 174.14 | 172.31 | 173.12 | 802,483 | -0.53(-0.31%) |
Apr 22, 2019 | 173.34 | 174.60 | 172.61 | 173.65 | 545,953 | +0.01(+0.01%) |
Apr 18, 2019 | 172.19 | 173.94 | 171.48 | 173.64 | 522,051 | +1.62(+0.94%) |
Apr 17, 2019 | 173.63 | 174.31 | 171.33 | 172.02 | 882,657 | -0.43(-0.25%) |
Apr 16, 2019 | 172.39 | 172.63 | 171.39 | 172.45 | 1,038,312 | +0.69(+0.40%) |
Apr 15, 2019 | 171.99 | 172.44 | 170.86 | 171.76 | 904,863 | -0.71(-0.41%) |
Apr 12, 2019 | 170.83 | 172.82 | 170.83 | 172.47 | 967,977 | +2.53(+1.49%) |
Apr 11, 2019 | 167.66 | 170.20 | 166.87 | 169.94 | 857,089 | +2.58(+1.54%) |
Apr 10, 2019 | 164.96 | 167.83 | 164.96 | 167.36 | 878,638 | +1.96(+1.18%) |
Apr 09, 2019 | 167.37 | 167.37 | 165.00 | 165.40 | 996,560 | -3.34(-1.98%) |
Apr 08, 2019 | 166.66 | 168.76 | 165.59 | 168.74 | 676,251 | +1.06(+0.63%) |
Apr 05, 2019 | 166.34 | 167.94 | 165.48 | 167.68 | 1,061,165 | +1.58(+0.95%) |
Apr 04, 2019 | 164.19 | 166.16 | 163.72 | 166.10 | 677,131 | +2.01(+1.23%) |
Apr 03, 2019 | 163.47 | 165.25 | 163.13 | 164.09 | 1,231,963 | +1.78(+1.10%) |
Apr 02, 2019 | 162.51 | 163.01 | 161.25 | 162.30 | 742,121 | -0.32(-0.20%) |
Apr 01, 2019 | 158.87 | 162.96 | 158.87 | 162.62 | 1,050,678 | +5.72(+3.64%) |
Mar 29, 2019 | 156.56 | 157.59 | 156.21 | 156.91 | 874,241 | +1.88(+1.21%) |
Mar 28, 2019 | 152.97 | 156.12 | 152.97 | 155.03 | 911,400 | +2.71(+1.78%) |
Mar 27, 2019 | 151.43 | 152.78 | 150.12 | 152.32 | 1,090,684 | +1.12(+0.74%) |
Mar 26, 2019 | 150.96 | 152.25 | 150.34 | 151.19 | 628,531 | +1.51(+1.01%) |
Mar 25, 2019 | 148.92 | 150.94 | 148.54 | 149.69 | 799,743 | +0.30(+0.20%) |
Mar 22, 2019 | 154.06 | 154.06 | 148.39 | 149.38 | 1,387,433 | -5.60(-3.61%) |
Mar 21, 2019 | 153.56 | 156.14 | 153.35 | 154.98 | 1,305,524 | +0.55(+0.35%) |
Mar 20, 2019 | 157.53 | 157.57 | 153.53 | 154.43 | 1,141,685 | -3.35(-2.13%) |
Mar 19, 2019 | 159.79 | 161.10 | 157.19 | 157.79 | 802,378 | -1.35(-0.85%) |
Mar 18, 2019 | 156.48 | 159.40 | 156.36 | 159.14 | 756,075 | +3.01(+1.93%) |
Mar 15, 2019 | 155.39 | 157.10 | 155.35 | 156.13 | 1,522,075 | +0.71(+0.46%) |
Mar 14, 2019 | 157.07 | 157.32 | 155.07 | 155.42 | 1,000,609 | -2.38(-1.51%) |
Mar 13, 2019 | 156.88 | 158.69 | 154.95 | 157.79 | 1,167,694 | +1.41(+0.90%) |
Mar 12, 2019 | 157.59 | 157.91 | 156.19 | 156.39 | 788,817 | -0.95(-0.60%) |
Mar 11, 2019 | 154.62 | 157.40 | 154.44 | 157.34 | 631,345 | +2.80(+1.81%) |
Mar 08, 2019 | 153.90 | 155.07 | 153.03 | 154.54 | 792,538 | -1.23(-0.79%) |
Mar 07, 2019 | 157.48 | 157.48 | 154.47 | 155.77 | 809,799 | -1.71(-1.09%) |
Mar 06, 2019 | 159.42 | 159.56 | 157.41 | 157.47 | 786,746 | -1.95(-1.22%) |
Mar 05, 2019 | 159.60 | 160.55 | 158.90 | 159.42 | 692,765 | -0.18(-0.11%) |
Mar 04, 2019 | 161.30 | 162.53 | 158.44 | 159.60 | 1,018,565 | -1.35(-0.84%) |