Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 148.43 | 148.94 | 145.23 | 146.13 | 3,496 | -3.67(-2.45%) |
May 30, 2019 | 152.02 | 152.02 | 148.65 | 149.81 | 7,338 | -2.07(-1.36%) |
May 29, 2019 | 154.34 | 155.29 | 150.90 | 151.87 | 3,910 | -3.72(-2.39%) |
May 28, 2019 | 155.77 | 156.53 | 154.44 | 155.59 | 5,549 | -1.00(-0.64%) |
May 24, 2019 | 155.63 | 156.68 | 155.63 | 156.60 | 2,368 | +0.35(+0.22%) |
May 23, 2019 | 159.28 | 160.52 | 156.25 | 156.25 | 4,272 | -3.12(-1.96%) |
May 22, 2019 | 158.11 | 161.06 | 156.68 | 159.37 | 2,114 | +1.33(+0.84%) |
May 21, 2019 | 157.32 | 161.35 | 157.32 | 158.04 | 3,423 | -1.24(-0.78%) |
May 20, 2019 | 159.28 | 159.28 | 159.28 | 159.28 | 971 | +1.30(+0.82%) |
May 17, 2019 | 157.38 | 157.98 | 157.38 | 157.98 | 1,917 | -0.45(-0.29%) |
May 16, 2019 | 159.55 | 161.80 | 157.00 | 158.43 | 12,402 | -0.97(-0.61%) |
May 15, 2019 | 156.42 | 159.57 | 155.47 | 159.40 | 7,682 | +3.19(+2.04%) |
May 14, 2019 | 155.02 | 159.25 | 153.59 | 156.21 | 16,659 | +2.30(+1.49%) |
May 13, 2019 | 156.44 | 158.40 | 153.47 | 153.91 | 5,135 | -3.04(-1.94%) |
May 10, 2019 | 156.95 | 156.95 | 156.95 | 156.95 | 1,691 | -0.49(-0.31%) |
May 09, 2019 | 153.87 | 159.56 | 153.81 | 157.44 | 4,869 | +2.68(+1.73%) |
May 08, 2019 | 154.72 | 158.91 | 153.47 | 154.76 | 6,368 | +2.59(+1.70%) |
May 07, 2019 | 155.14 | 155.14 | 152.17 | 152.17 | 5,216 | -4.03(-2.58%) |
May 06, 2019 | 155.01 | 159.89 | 155.01 | 156.21 | 3,140 | -0.58(-0.37%) |
May 03, 2019 | 158.97 | 158.97 | 156.69 | 156.78 | 7,229 | -1.68(-1.06%) |
May 02, 2019 | 161.06 | 161.06 | 158.02 | 158.46 | 2,781 | -0.98(-0.62%) |
May 01, 2019 | 163.78 | 163.78 | 158.83 | 159.45 | 6,826 | -3.93(-2.41%) |
Apr 30, 2019 | 164.66 | 164.66 | 163.33 | 163.38 | 5,566 | -1.72(-1.04%) |
Apr 29, 2019 | 164.34 | 165.10 | 164.34 | 165.09 | 4,893 | +0.45(+0.27%) |
Apr 26, 2019 | 163.78 | 165.01 | 163.78 | 164.64 | 3,840 | +2.05(+1.26%) |
Apr 25, 2019 | 162.00 | 162.59 | 162.00 | 162.59 | 2,790 | +1.24(+0.77%) |
Apr 24, 2019 | 161.82 | 162.89 | 161.35 | 161.35 | 4,286 | -2.96(-1.80%) |
Apr 23, 2019 | 161.99 | 164.31 | 161.99 | 164.31 | 3,649 | -0.22(-0.13%) |
Apr 22, 2019 | 162.23 | 164.66 | 160.85 | 164.53 | 4,081 | +2.71(+1.67%) |
Apr 18, 2019 | 163.69 | 164.68 | 161.82 | 161.82 | 2,936 | -1.98(-1.21%) |
Apr 17, 2019 | 163.77 | 164.66 | 163.44 | 163.80 | 2,336 | -0.45(-0.28%) |
Apr 16, 2019 | 163.82 | 165.31 | 163.82 | 164.25 | 4,707 | +1.25(+0.77%) |
Apr 15, 2019 | 164.66 | 164.66 | 161.30 | 163.00 | 2,511 | -1.66(-1.01%) |
Apr 12, 2019 | 166.99 | 166.99 | 162.66 | 164.66 | 3,162 | -1.31(-0.79%) |
Apr 11, 2019 | 167.18 | 167.18 | 164.93 | 165.97 | 3,653 | -1.19(-0.71%) |
Apr 10, 2019 | 164.75 | 168.17 | 164.75 | 167.16 | 6,854 | +3.58(+2.19%) |
Apr 09, 2019 | 164.66 | 164.88 | 163.58 | 163.58 | 3,307 | -1.96(-1.19%) |
Apr 08, 2019 | 165.69 | 167.09 | 164.89 | 165.54 | 6,727 | -1.23(-0.74%) |
Apr 05, 2019 | 172.50 | 172.50 | 164.86 | 166.78 | 19,655 | -5.61(-3.26%) |
Apr 04, 2019 | 170.85 | 172.39 | 170.85 | 172.39 | 2,765 | +1.58(+0.93%) |
Apr 03, 2019 | 171.72 | 171.74 | 169.09 | 170.80 | 5,162 | -0.71(-0.41%) |
Apr 02, 2019 | 172.19 | 172.19 | 171.51 | 171.51 | 2,093 | -0.68(-0.40%) |
Apr 01, 2019 | 166.60 | 172.19 | 164.67 | 172.19 | 10,535 | +5.24(+3.14%) |
Mar 29, 2019 | 153.15 | 169.06 | 153.15 | 166.95 | 14,684 | +12.83(+8.32%) |
Mar 28, 2019 | 152.57 | 154.12 | 152.19 | 154.12 | 5,684 | +2.08(+1.37%) |
Mar 27, 2019 | 150.32 | 154.56 | 147.22 | 152.04 | 5,057 | +3.23(+2.17%) |
Mar 26, 2019 | 142.71 | 149.05 | 142.53 | 148.81 | 10,839 | +4.67(+3.24%) |
Mar 25, 2019 | 142.87 | 152.23 | 142.50 | 144.14 | 5,410 | +1.58(+1.10%) |
Mar 22, 2019 | 147.62 | 147.62 | 140.78 | 142.56 | 7,003 | -6.16(-4.14%) |
Mar 21, 2019 | 150.25 | 150.50 | 146.35 | 148.72 | 4,781 | -0.61(-0.41%) |
Mar 20, 2019 | 150.50 | 152.27 | 148.81 | 149.34 | 6,069 | -3.96(-2.58%) |
Mar 19, 2019 | 151.37 | 153.68 | 150.27 | 153.29 | 3,952 | +3.86(+2.58%) |
Mar 18, 2019 | 150.86 | 150.86 | 148.81 | 149.43 | 7,403 | -1.62(-1.07%) |
Mar 15, 2019 | 149.75 | 152.24 | 149.75 | 151.05 | 12,312 | +1.41(+0.94%) |
Mar 14, 2019 | 149.87 | 153.55 | 149.06 | 149.65 | 1,724 | -0.55(-0.37%) |
Mar 13, 2019 | 148.72 | 150.93 | 148.72 | 150.19 | 2,521 | -0.30(-0.20%) |
Mar 12, 2019 | 152.56 | 152.56 | 150.50 | 150.50 | 5,214 | -2.19(-1.44%) |
Mar 11, 2019 | 148.16 | 153.86 | 148.16 | 152.69 | 4,191 | +3.56(+2.39%) |
Mar 08, 2019 | 147.49 | 151.37 | 147.49 | 149.13 | 2,936 | -0.03(-0.02%) |
Mar 07, 2019 | 148.30 | 156.46 | 144.97 | 149.16 | 3,462 | +1.62(+1.10%) |
Mar 06, 2019 | 151.15 | 151.15 | 147.54 | 147.54 | 4,662 | -4.02(-2.65%) |
Mar 05, 2019 | 151.47 | 152.09 | 147.93 | 151.56 | 7,184 | -1.59(-1.04%) |
Mar 04, 2019 | 155.51 | 155.51 | 153.15 | 153.15 | 4,002 | -1.50(-0.97%) |