Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 157.88 | 160.08 | 157.88 | 159.59 | 2,145,702 | -0.20(-0.12%) |
May 30, 2019 | 158.40 | 160.55 | 158.22 | 159.79 | 1,424,774 | +1.53(+0.97%) |
May 29, 2019 | 155.60 | 158.48 | 155.60 | 158.26 | 2,429,294 | +2.71(+1.74%) |
May 28, 2019 | 155.72 | 158.61 | 155.32 | 155.55 | 3,079,087 | -0.55(-0.35%) |
May 24, 2019 | 155.89 | 156.38 | 154.13 | 156.10 | 963,784 | +0.93(+0.60%) |
May 23, 2019 | 153.68 | 155.75 | 153.61 | 155.17 | 1,432,169 | +0.81(+0.53%) |
May 22, 2019 | 154.70 | 155.45 | 153.71 | 154.36 | 931,350 | -0.62(-0.40%) |
May 21, 2019 | 154.82 | 155.99 | 154.41 | 154.98 | 1,349,935 | +0.67(+0.44%) |
May 20, 2019 | 152.79 | 154.66 | 152.75 | 154.31 | 1,505,342 | +1.59(+1.04%) |
May 17, 2019 | 151.34 | 153.46 | 151.34 | 152.72 | 1,473,123 | +0.88(+0.58%) |
May 16, 2019 | 151.72 | 152.56 | 150.79 | 151.84 | 1,277,518 | +0.80(+0.53%) |
May 15, 2019 | 151.10 | 152.60 | 150.57 | 151.04 | 1,198,495 | -1.21(-0.80%) |
May 14, 2019 | 151.58 | 153.57 | 151.28 | 152.26 | 1,902,596 | +0.82(+0.54%) |
May 13, 2019 | 150.35 | 152.54 | 150.19 | 151.43 | 2,071,215 | -0.53(-0.35%) |
May 10, 2019 | 149.44 | 152.04 | 149.01 | 151.97 | 1,845,347 | +2.43(+1.63%) |
May 09, 2019 | 146.85 | 150.46 | 146.64 | 149.53 | 1,882,259 | +1.49(+1.00%) |
May 08, 2019 | 148.25 | 149.37 | 147.18 | 148.04 | 1,865,064 | +0.09(+0.06%) |
May 07, 2019 | 147.11 | 150.32 | 147.11 | 147.95 | 3,031,047 | -0.03(-0.02%) |
May 06, 2019 | 142.06 | 148.24 | 142.06 | 147.99 | 1,947,625 | +3.52(+2.44%) |
May 03, 2019 | 143.68 | 144.79 | 143.13 | 144.46 | 2,254,287 | +0.92(+0.64%) |
May 02, 2019 | 145.30 | 145.30 | 143.34 | 143.54 | 3,014,220 | -2.08(-1.43%) |
May 01, 2019 | 145.13 | 146.47 | 142.46 | 145.62 | 3,106,924 | -2.99(-2.01%) |
Apr 30, 2019 | 147.72 | 148.68 | 147.11 | 148.61 | 2,201,060 | +1.14(+0.77%) |
Apr 29, 2019 | 148.37 | 149.17 | 146.70 | 147.47 | 3,054,173 | -1.23(-0.83%) |
Apr 26, 2019 | 147.65 | 149.51 | 147.65 | 148.70 | 1,996,427 | +0.83(+0.56%) |
Apr 25, 2019 | 145.79 | 148.05 | 145.52 | 147.87 | 1,456,739 | +1.50(+1.02%) |
Apr 24, 2019 | 144.83 | 146.42 | 144.75 | 146.38 | 1,850,875 | +1.18(+0.81%) |
Apr 23, 2019 | 145.20 | 145.74 | 144.17 | 145.19 | 1,689,605 | +0.01(+0.01%) |
Apr 22, 2019 | 145.71 | 146.20 | 144.83 | 145.19 | 1,803,869 | -1.31(-0.90%) |
Apr 18, 2019 | 147.64 | 148.81 | 146.14 | 146.50 | 2,433,777 | -0.47(-0.32%) |
Apr 17, 2019 | 144.47 | 147.15 | 144.47 | 146.97 | 2,705,454 | +2.49(+1.72%) |
Apr 16, 2019 | 144.78 | 145.05 | 143.78 | 144.47 | 1,543,076 | +0.43(+0.30%) |
Apr 15, 2019 | 143.66 | 144.90 | 143.34 | 144.04 | 1,383,478 | +0.40(+0.28%) |
Apr 12, 2019 | 143.00 | 144.21 | 142.76 | 143.64 | 1,839,568 | +1.98(+1.40%) |
Apr 11, 2019 | 141.86 | 142.46 | 141.26 | 141.66 | 1,302,477 | +0.40(+0.28%) |
Apr 10, 2019 | 141.85 | 142.17 | 140.69 | 141.27 | 1,922,343 | -0.58(-0.41%) |
Apr 09, 2019 | 142.45 | 143.28 | 140.71 | 141.85 | 1,973,784 | -1.35(-0.95%) |
Apr 08, 2019 | 141.24 | 143.34 | 140.68 | 143.20 | 1,962,573 | +1.91(+1.35%) |
Apr 05, 2019 | 140.97 | 141.72 | 140.38 | 141.29 | 2,007,984 | +0.61(+0.43%) |
Apr 04, 2019 | 139.40 | 140.88 | 139.40 | 140.69 | 1,529,527 | +0.77(+0.55%) |
Apr 03, 2019 | 139.78 | 141.72 | 139.41 | 139.92 | 2,127,484 | +0.31(+0.22%) |
Apr 02, 2019 | 138.69 | 139.95 | 137.98 | 139.61 | 1,774,056 | +1.26(+0.91%) |
Apr 01, 2019 | 137.61 | 138.55 | 136.85 | 138.35 | 1,621,424 | +1.64(+1.20%) |
Mar 29, 2019 | 136.06 | 136.99 | 135.33 | 136.71 | 1,787,924 | +1.51(+1.12%) |
Mar 28, 2019 | 135.17 | 135.44 | 133.78 | 135.20 | 1,875,094 | +0.15(+0.11%) |
Mar 27, 2019 | 136.01 | 136.23 | 134.57 | 135.05 | 1,607,441 | -1.30(-0.96%) |
Mar 26, 2019 | 137.01 | 137.54 | 135.97 | 136.36 | 2,227,574 | -0.02(-0.01%) |
Mar 25, 2019 | 135.47 | 136.90 | 135.34 | 136.37 | 1,844,852 | +0.71(+0.52%) |
Mar 22, 2019 | 134.69 | 136.60 | 134.07 | 135.67 | 3,484,959 | -0.84(-0.61%) |
Mar 21, 2019 | 136.61 | 137.51 | 135.42 | 136.51 | 2,214,712 | -0.38(-0.28%) |
Mar 20, 2019 | 139.88 | 140.05 | 136.71 | 136.89 | 2,768,907 | -3.27(-2.34%) |
Mar 19, 2019 | 141.17 | 141.91 | 139.56 | 140.16 | 2,186,670 | -0.96(-0.68%) |
Mar 18, 2019 | 141.70 | 142.35 | 140.81 | 141.12 | 2,108,976 | -0.21(-0.15%) |
Mar 15, 2019 | 139.51 | 141.96 | 139.08 | 141.33 | 3,570,190 | +1.42(+1.02%) |
Mar 14, 2019 | 140.80 | 140.96 | 138.62 | 139.91 | 2,915,441 | -1.05(-0.74%) |
Mar 13, 2019 | 141.96 | 142.72 | 139.65 | 140.96 | 2,599,281 | -0.56(-0.40%) |
Mar 12, 2019 | 142.27 | 142.48 | 141.31 | 141.52 | 2,435,019 | -0.37(-0.26%) |
Mar 11, 2019 | 142.48 | 143.49 | 141.72 | 141.90 | 2,079,650 | -0.60(-0.42%) |
Mar 08, 2019 | 142.35 | 142.86 | 141.59 | 142.50 | 2,206,495 | -0.80(-0.56%) |
Mar 07, 2019 | 143.87 | 144.36 | 142.37 | 143.29 | 3,144,828 | -0.83(-0.58%) |
Mar 06, 2019 | 145.71 | 146.08 | 143.88 | 144.12 | 2,224,643 | -1.44(-0.99%) |
Mar 05, 2019 | 149.72 | 150.37 | 145.01 | 145.56 | 2,435,075 | -3.56(-2.39%) |
Mar 04, 2019 | 151.70 | 151.91 | 148.11 | 149.13 | 2,850,186 | -1.89(-1.25%) |