Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 142.67 | 143.27 | 142.20 | 142.39 | 1,420,914 | -1.86(-1.29%) |
May 30, 2019 | 143.91 | 144.62 | 143.52 | 144.25 | 1,019,114 | +0.68(+0.48%) |
May 29, 2019 | 143.84 | 144.13 | 142.67 | 143.57 | 2,461,615 | -0.96(-0.66%) |
May 28, 2019 | 145.64 | 146.45 | 144.53 | 144.53 | 1,123,308 | -0.88(-0.61%) |
May 24, 2019 | 146.04 | 146.42 | 145.14 | 145.42 | 638,433 | +0.23(+0.16%) |
May 23, 2019 | 145.83 | 145.86 | 144.39 | 145.19 | 2,045,223 | -2.00(-1.36%) |
May 22, 2019 | 147.03 | 147.76 | 147.01 | 147.18 | 1,039,846 | -0.39(-0.27%) |
May 21, 2019 | 147.20 | 147.88 | 147.01 | 147.58 | 721,356 | +1.44(+0.99%) |
May 20, 2019 | 146.20 | 146.88 | 145.45 | 146.14 | 1,510,237 | -1.56(-1.05%) |
May 17, 2019 | 147.47 | 149.31 | 147.47 | 147.69 | 1,337,545 | -1.16(-0.78%) |
May 16, 2019 | 147.67 | 149.67 | 147.58 | 148.85 | 1,105,923 | +1.53(+1.04%) |
May 15, 2019 | 144.91 | 147.71 | 144.47 | 147.33 | 1,493,490 | +1.43(+0.98%) |
May 14, 2019 | 145.01 | 146.73 | 144.72 | 145.90 | 1,957,623 | +1.53(+1.06%) |
May 13, 2019 | 145.42 | 146.02 | 143.86 | 144.37 | 1,959,774 | -4.39(-2.95%) |
May 10, 2019 | 147.76 | 149.38 | 145.78 | 148.76 | 2,413,327 | +0.33(+0.22%) |
May 09, 2019 | 147.45 | 148.69 | 146.40 | 148.43 | 1,288,853 | -0.39(-0.26%) |
May 08, 2019 | 148.70 | 149.79 | 148.27 | 148.83 | 2,408,017 | -0.12(-0.08%) |
May 07, 2019 | 150.20 | 150.76 | 147.67 | 148.94 | 1,984,166 | -2.79(-1.84%) |
May 06, 2019 | 149.46 | 151.96 | 149.22 | 151.73 | 2,074,647 | -0.59(-0.38%) |
May 03, 2019 | 151.54 | 152.42 | 151.32 | 152.31 | 1,623,144 | +1.66(+1.10%) |
May 02, 2019 | 150.79 | 151.38 | 149.48 | 150.65 | 1,985,543 | -0.21(-0.14%) |
May 01, 2019 | 152.53 | 152.69 | 150.86 | 150.86 | 1,646,082 | -1.02(-0.67%) |
Apr 30, 2019 | 151.86 | 152.06 | 150.79 | 151.88 | 2,806,867 | -0.58(-0.38%) |
Apr 29, 2019 | 152.36 | 152.73 | 152.12 | 152.46 | 746,765 | +0.11(+0.07%) |
Apr 26, 2019 | 151.62 | 152.35 | 150.87 | 152.35 | 1,846,606 | +0.94(+0.62%) |
Apr 25, 2019 | 151.87 | 151.95 | 150.69 | 151.41 | 1,830,211 | +0.03(+0.02%) |
Apr 24, 2019 | 151.79 | 152.03 | 151.38 | 151.38 | 1,258,144 | -0.35(-0.23%) |
Apr 23, 2019 | 150.27 | 151.85 | 150.16 | 151.73 | 1,206,674 | +1.73(+1.15%) |
Apr 22, 2019 | 149.08 | 150.04 | 149.01 | 150.00 | 1,126,774 | +0.39(+0.26%) |
Apr 18, 2019 | 149.65 | 149.75 | 148.71 | 149.60 | 1,921,960 | +0.35(+0.23%) |
Apr 17, 2019 | 150.32 | 150.32 | 148.96 | 149.26 | 887,383 | -0.40(-0.27%) |
Apr 16, 2019 | 150.38 | 150.47 | 149.25 | 149.66 | 1,042,378 | -0.05(-0.03%) |
Apr 15, 2019 | 149.84 | 149.95 | 149.02 | 149.71 | 1,443,404 | +0.04(+0.03%) |
Apr 12, 2019 | 149.69 | 149.80 | 149.16 | 149.67 | 805,587 | +0.85(+0.57%) |
Apr 11, 2019 | 149.29 | 149.29 | 148.50 | 148.83 | 1,405,200 | -0.12(-0.08%) |
Apr 10, 2019 | 148.45 | 148.99 | 148.33 | 148.95 | 1,252,188 | +0.64(+0.43%) |
Apr 09, 2019 | 148.37 | 148.82 | 148.06 | 148.31 | 1,821,708 | -0.72(-0.48%) |
Apr 08, 2019 | 148.44 | 149.08 | 147.93 | 149.03 | 3,450,966 | +0.23(+0.15%) |
Apr 05, 2019 | 148.47 | 148.87 | 148.38 | 148.80 | 1,427,679 | +0.78(+0.53%) |
Apr 04, 2019 | 148.13 | 148.48 | 147.19 | 148.02 | 965,221 | +0.07(+0.05%) |
Apr 03, 2019 | 148.14 | 148.71 | 147.57 | 147.95 | 1,290,844 | +0.53(+0.36%) |
Apr 02, 2019 | 147.18 | 147.60 | 146.85 | 147.42 | 1,265,055 | +0.39(+0.27%) |
Apr 01, 2019 | 146.63 | 147.20 | 146.19 | 147.03 | 2,090,706 | +1.60(+1.10%) |
Mar 29, 2019 | 145.13 | 145.48 | 144.59 | 145.43 | 2,306,748 | +1.28(+0.89%) |
Mar 28, 2019 | 143.80 | 144.41 | 143.25 | 144.15 | 1,088,908 | +0.72(+0.50%) |
Mar 27, 2019 | 144.34 | 144.67 | 142.33 | 143.43 | 2,074,076 | -0.79(-0.55%) |
Mar 26, 2019 | 144.60 | 145.10 | 143.53 | 144.22 | 1,220,369 | +0.69(+0.48%) |
Mar 25, 2019 | 143.18 | 144.00 | 142.60 | 143.52 | 1,460,234 | +0.00(+0.00%) |
Mar 22, 2019 | 145.93 | 146.27 | 143.50 | 143.52 | 1,947,148 | -3.18(-2.17%) |
Mar 21, 2019 | 144.11 | 146.87 | 144.11 | 146.70 | 1,445,298 | +2.12(+1.47%) |
Mar 20, 2019 | 144.44 | 145.46 | 143.49 | 144.58 | 1,067,752 | +0.04(+0.03%) |
Mar 19, 2019 | 144.84 | 145.38 | 144.00 | 144.54 | 1,093,154 | +0.29(+0.20%) |
Mar 18, 2019 | 143.81 | 144.45 | 143.55 | 144.25 | 944,173 | +0.56(+0.39%) |
Mar 15, 2019 | 143.37 | 144.24 | 143.25 | 143.70 | 1,572,555 | +0.66(+0.46%) |
Mar 14, 2019 | 143.16 | 143.30 | 142.71 | 143.04 | 817,533 | -0.08(-0.05%) |
Mar 13, 2019 | 142.75 | 143.77 | 142.54 | 143.12 | 2,447,857 | +0.96(+0.67%) |
Mar 12, 2019 | 141.97 | 142.50 | 141.72 | 142.16 | 941,763 | +0.47(+0.33%) |
Mar 11, 2019 | 139.63 | 141.72 | 139.58 | 141.69 | 2,021,697 | +2.40(+1.72%) |
Mar 08, 2019 | 138.12 | 139.32 | 137.90 | 139.29 | 2,416,450 | -0.20(-0.14%) |
Mar 07, 2019 | 140.63 | 140.63 | 138.99 | 139.49 | 1,811,829 | -1.41(-1.00%) |
Mar 06, 2019 | 141.83 | 141.90 | 140.71 | 140.90 | 1,226,311 | -0.83(-0.59%) |
Mar 05, 2019 | 141.88 | 142.16 | 141.32 | 141.74 | 800,653 | -0.09(-0.06%) |
Mar 04, 2019 | 143.22 | 143.35 | 140.50 | 141.82 | 1,888,982 | -0.70(-0.49%) |