Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 142.62 | 143.19 | 141.15 | 141.70 | 1,626,755 | -4.01(-2.75%) |
May 30, 2019 | 143.34 | 146.80 | 143.02 | 145.72 | 1,181,558 | +3.30(+2.32%) |
May 29, 2019 | 140.95 | 142.68 | 138.57 | 142.42 | 1,821,477 | +1.12(+0.79%) |
May 28, 2019 | 144.66 | 145.59 | 141.30 | 141.30 | 1,320,791 | -3.23(-2.23%) |
May 24, 2019 | 146.02 | 146.65 | 142.14 | 144.53 | 2,327,358 | -1.56(-1.07%) |
May 23, 2019 | 151.38 | 152.67 | 144.95 | 146.09 | 2,844,188 | -5.93(-3.90%) |
May 22, 2019 | 151.48 | 156.32 | 150.48 | 152.02 | 3,946,459 | +4.56(+3.09%) |
May 21, 2019 | 145.38 | 147.85 | 143.21 | 147.46 | 1,990,882 | +2.43(+1.68%) |
May 20, 2019 | 143.85 | 146.45 | 143.71 | 145.03 | 1,875,528 | +0.61(+0.42%) |
May 17, 2019 | 142.54 | 145.97 | 142.32 | 144.42 | 1,253,756 | +0.63(+0.44%) |
May 16, 2019 | 142.43 | 145.06 | 140.90 | 143.79 | 1,383,183 | +1.33(+0.93%) |
May 15, 2019 | 141.56 | 142.57 | 140.10 | 142.46 | 856,446 | +0.07(+0.05%) |
May 14, 2019 | 141.31 | 143.43 | 139.96 | 142.39 | 1,326,508 | +0.35(+0.24%) |
May 13, 2019 | 141.82 | 142.62 | 140.25 | 142.04 | 1,526,317 | -2.51(-1.74%) |
May 10, 2019 | 145.58 | 145.58 | 141.24 | 144.56 | 889,508 | -1.62(-1.11%) |
May 09, 2019 | 143.82 | 146.28 | 142.78 | 146.17 | 966,480 | +1.16(+0.80%) |
May 08, 2019 | 146.38 | 146.69 | 144.19 | 145.01 | 641,168 | -1.87(-1.27%) |
May 07, 2019 | 147.27 | 148.64 | 145.95 | 146.88 | 1,169,802 | -1.22(-0.82%) |
May 06, 2019 | 147.24 | 149.53 | 146.12 | 148.09 | 1,332,896 | -1.17(-0.78%) |
May 03, 2019 | 152.72 | 153.03 | 149.19 | 149.26 | 831,426 | -3.21(-2.10%) |
May 02, 2019 | 149.98 | 152.87 | 149.29 | 152.47 | 1,262,836 | +2.70(+1.80%) |
May 01, 2019 | 151.88 | 152.36 | 149.63 | 149.78 | 1,009,803 | -2.28(-1.50%) |
Apr 30, 2019 | 153.05 | 154.24 | 151.07 | 152.05 | 954,030 | -0.41(-0.27%) |
Apr 29, 2019 | 155.36 | 155.93 | 152.34 | 152.46 | 887,087 | -3.13(-2.01%) |
Apr 26, 2019 | 155.70 | 156.08 | 153.74 | 155.59 | 755,404 | -0.41(-0.26%) |
Apr 25, 2019 | 155.23 | 156.85 | 151.64 | 156.00 | 1,383,757 | -1.12(-0.71%) |
Apr 24, 2019 | 158.42 | 159.00 | 157.03 | 157.12 | 1,001,768 | -0.56(-0.35%) |
Apr 23, 2019 | 156.41 | 158.82 | 155.65 | 157.67 | 1,011,745 | +2.19(+1.41%) |
Apr 22, 2019 | 159.48 | 160.34 | 155.17 | 155.49 | 961,257 | -4.86(-3.03%) |
Apr 18, 2019 | 161.41 | 161.93 | 159.17 | 160.35 | 1,121,511 | -1.29(-0.80%) |
Apr 17, 2019 | 164.51 | 164.60 | 161.51 | 161.64 | 790,501 | -2.87(-1.75%) |
Apr 16, 2019 | 166.90 | 166.90 | 164.11 | 164.51 | 740,394 | -1.35(-0.82%) |
Apr 15, 2019 | 165.05 | 166.19 | 163.67 | 165.87 | 998,938 | +1.21(+0.73%) |
Apr 12, 2019 | 165.44 | 166.20 | 164.32 | 164.66 | 1,009,174 | -0.78(-0.47%) |
Apr 11, 2019 | 163.32 | 165.49 | 162.63 | 165.44 | 771,537 | +1.97(+1.21%) |
Apr 10, 2019 | 161.54 | 163.52 | 159.30 | 163.46 | 1,180,849 | +2.88(+1.79%) |
Apr 09, 2019 | 161.72 | 162.47 | 160.29 | 160.58 | 674,065 | -1.77(-1.09%) |
Apr 08, 2019 | 160.70 | 162.77 | 158.92 | 162.35 | 908,167 | +0.74(+0.46%) |
Apr 05, 2019 | 159.36 | 161.66 | 159.36 | 161.61 | 810,752 | +2.54(+1.60%) |
Apr 04, 2019 | 157.37 | 159.45 | 156.86 | 159.07 | 1,327,717 | +2.11(+1.35%) |
Apr 03, 2019 | 159.15 | 159.80 | 156.71 | 156.96 | 926,726 | -1.51(-0.95%) |
Apr 02, 2019 | 158.65 | 159.02 | 156.27 | 158.47 | 733,478 | -0.27(-0.17%) |
Apr 01, 2019 | 157.97 | 159.24 | 156.45 | 158.74 | 1,047,296 | +2.83(+1.82%) |
Mar 29, 2019 | 155.32 | 156.85 | 154.14 | 155.90 | 2,030,381 | +1.63(+1.06%) |
Mar 28, 2019 | 152.97 | 154.43 | 152.36 | 154.27 | 703,768 | +1.70(+1.11%) |
Mar 27, 2019 | 153.55 | 155.15 | 152.40 | 152.57 | 1,092,661 | -1.26(-0.82%) |
Mar 26, 2019 | 153.45 | 154.41 | 151.59 | 153.84 | 1,051,985 | +0.45(+0.29%) |
Mar 25, 2019 | 151.30 | 154.45 | 150.20 | 153.39 | 920,029 | +2.69(+1.78%) |
Mar 22, 2019 | 153.89 | 154.12 | 150.59 | 150.70 | 1,029,957 | -3.87(-2.50%) |
Mar 21, 2019 | 149.78 | 154.66 | 149.78 | 154.57 | 945,792 | +4.55(+3.04%) |
Mar 20, 2019 | 150.34 | 151.36 | 148.59 | 150.01 | 957,706 | +0.67(+0.45%) |
Mar 19, 2019 | 147.54 | 150.73 | 147.29 | 149.35 | 1,500,876 | +1.69(+1.15%) |
Mar 18, 2019 | 141.85 | 148.92 | 141.72 | 147.66 | 2,315,472 | +6.15(+4.35%) |
Mar 15, 2019 | 140.41 | 141.64 | 138.03 | 141.50 | 1,875,523 | +0.77(+0.55%) |
Mar 14, 2019 | 141.71 | 141.83 | 139.86 | 140.74 | 747,813 | -0.64(-0.45%) |
Mar 13, 2019 | 141.88 | 142.38 | 140.54 | 141.38 | 888,942 | -0.16(-0.11%) |
Mar 12, 2019 | 142.22 | 142.22 | 139.73 | 141.53 | 954,148 | -0.54(-0.38%) |
Mar 11, 2019 | 139.15 | 142.36 | 138.98 | 142.07 | 1,146,504 | +3.37(+2.43%) |
Mar 08, 2019 | 139.69 | 140.00 | 137.54 | 138.70 | 1,245,352 | -2.16(-1.53%) |
Mar 07, 2019 | 143.56 | 143.76 | 140.75 | 140.86 | 1,029,345 | -3.51(-2.43%) |
Mar 06, 2019 | 144.23 | 145.43 | 142.95 | 144.37 | 1,168,527 | +0.60(+0.42%) |
Mar 05, 2019 | 144.86 | 146.06 | 143.73 | 143.76 | 943,851 | -1.00(-0.69%) |
Mar 04, 2019 | 147.97 | 147.97 | 143.41 | 144.76 | 1,255,307 | -2.03(-1.38%) |