Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 327.98 | 333.62 | 317.66 | 321.88 | 3,416 | -4.69(-1.44%) |
May 30, 2019 | 324.23 | 329.39 | 321.42 | 326.58 | 1,042 | -1.88(-0.57%) |
May 29, 2019 | 318.60 | 332.21 | 318.13 | 328.45 | 5,373 | +11.73(+3.70%) |
May 28, 2019 | 304.99 | 316.72 | 299.83 | 316.72 | 3,086 | +10.32(+3.37%) |
May 24, 2019 | 306.87 | 307.34 | 302.18 | 306.40 | 3,793 | -1.41(-0.46%) |
May 23, 2019 | 311.09 | 315.31 | 307.81 | 307.81 | 2,179 | -2.81(-0.91%) |
May 22, 2019 | 311.09 | 312.82 | 309.21 | 310.62 | 1,451 | -0.47(-0.15%) |
May 21, 2019 | 317.19 | 317.19 | 309.69 | 311.09 | 2,099 | -9.38(-2.93%) |
May 20, 2019 | 311.09 | 322.82 | 310.15 | 320.48 | 4,748 | +12.67(+4.12%) |
May 17, 2019 | 309.21 | 314.36 | 307.34 | 307.81 | 2,706 | +0.47(+0.15%) |
May 16, 2019 | 312.03 | 312.49 | 303.58 | 307.34 | 2,929 | -4.22(-1.36%) |
May 15, 2019 | 317.66 | 320.01 | 309.69 | 311.56 | 4,689 | -6.10(-1.92%) |
May 14, 2019 | 320.01 | 321.42 | 316.25 | 317.66 | 1,670 | -3.29(-1.02%) |
May 13, 2019 | 326.58 | 328.66 | 319.07 | 320.95 | 2,080 | +0.00(+0.00%) |
May 10, 2019 | 333.62 | 333.62 | 318.60 | 320.95 | 1,924 | -9.35(-2.83%) |
May 09, 2019 | 336.43 | 342.06 | 329.39 | 330.29 | 7,367 | -4.73(-1.41%) |
May 08, 2019 | 330.33 | 335.02 | 323.50 | 335.02 | 3,407 | +2.81(+0.85%) |
May 07, 2019 | 318.13 | 338.56 | 315.31 | 332.21 | 4,642 | +17.43(+5.54%) |
May 06, 2019 | 318.60 | 320.01 | 311.88 | 314.78 | 2,284 | +3.68(+1.18%) |
May 03, 2019 | 315.31 | 321.42 | 310.62 | 311.09 | 3,328 | -10.32(-3.21%) |
May 02, 2019 | 322.82 | 326.86 | 311.02 | 321.42 | 3,100 | -1.41(-0.44%) |
May 01, 2019 | 324.70 | 324.70 | 312.50 | 322.82 | 4,548 | -3.75(-1.15%) |
Apr 30, 2019 | 333.15 | 339.24 | 323.76 | 326.58 | 1,971 | -7.98(-2.38%) |
Apr 29, 2019 | 323.76 | 335.96 | 322.35 | 334.55 | 5,837 | +8.92(+2.74%) |
Apr 26, 2019 | 326.11 | 332.21 | 320.97 | 325.64 | 2,510 | -4.69(-1.42%) |
Apr 25, 2019 | 334.55 | 338.78 | 328.69 | 330.33 | 1,929 | +0.00(+0.00%) |
Apr 24, 2019 | 335.96 | 337.90 | 327.68 | 330.33 | 1,761 | -9.85(-2.90%) |
Apr 23, 2019 | 352.85 | 355.20 | 337.37 | 340.18 | 2,462 | -14.08(-3.97%) |
Apr 22, 2019 | 335.49 | 363.64 | 335.49 | 354.26 | 4,504 | +13.61(+3.99%) |
Apr 18, 2019 | 349.10 | 351.79 | 338.31 | 340.65 | 2,186 | -9.85(-2.81%) |
Apr 17, 2019 | 335.96 | 353.32 | 335.02 | 350.51 | 3,006 | +11.26(+3.32%) |
Apr 16, 2019 | 315.78 | 343.67 | 314.38 | 339.25 | 5,686 | +22.05(+6.95%) |
Apr 15, 2019 | 313.91 | 319.34 | 313.13 | 317.19 | 1,060 | +3.75(+1.20%) |
Apr 12, 2019 | 319.54 | 324.23 | 312.50 | 313.44 | 2,508 | -3.29(-1.04%) |
Apr 11, 2019 | 318.60 | 320.95 | 311.09 | 316.72 | 9,604 | +0.00(+0.00%) |
Apr 10, 2019 | 323.29 | 326.11 | 315.78 | 316.72 | 2,031 | -9.85(-3.02%) |
Apr 09, 2019 | 320.48 | 327.98 | 320.48 | 326.58 | 1,528 | +6.57(+2.05%) |
Apr 08, 2019 | 314.85 | 322.82 | 314.85 | 320.01 | 1,386 | +5.63(+1.79%) |
Apr 05, 2019 | 319.07 | 319.67 | 313.91 | 314.38 | 1,327 | -5.63(-1.76%) |
Apr 04, 2019 | 319.07 | 324.69 | 317.66 | 320.01 | 1,298 | +2.35(+0.74%) |
Apr 03, 2019 | 316.72 | 323.76 | 314.37 | 317.66 | 1,898 | +0.00(+0.00%) |
Apr 02, 2019 | 323.76 | 330.33 | 315.79 | 317.66 | 1,647 | -4.69(-1.46%) |
Apr 01, 2019 | 323.29 | 335.02 | 322.35 | 322.35 | 2,701 | -1.41(-0.43%) |
Mar 29, 2019 | 318.60 | 326.11 | 318.60 | 323.76 | 2,438 | +3.75(+1.17%) |
Mar 28, 2019 | 330.80 | 330.80 | 320.01 | 320.01 | 2,945 | -10.79(-3.26%) |
Mar 27, 2019 | 329.39 | 334.55 | 325.17 | 330.80 | 9,588 | +4.69(+1.44%) |
Mar 26, 2019 | 335.96 | 338.71 | 326.11 | 326.11 | 2,435 | -11.26(-3.34%) |
Mar 25, 2019 | 336.90 | 343.47 | 333.15 | 337.37 | 3,489 | +0.00(+0.00%) |
Mar 22, 2019 | 331.27 | 337.37 | 323.95 | 337.37 | 6,329 | +6.10(+1.84%) |
Mar 21, 2019 | 353.79 | 353.79 | 330.33 | 331.27 | 4,157 | -18.77(-5.36%) |
Mar 20, 2019 | 358.01 | 361.29 | 343.00 | 350.04 | 3,884 | -4.69(-1.32%) |
Mar 19, 2019 | 347.69 | 357.08 | 347.69 | 354.73 | 2,770 | +5.06(+1.45%) |
Mar 18, 2019 | 342.67 | 354.06 | 339.40 | 349.67 | 2,887 | +7.94(+2.32%) |
Mar 15, 2019 | 336.60 | 344.07 | 335.20 | 341.73 | 2,291 | +4.67(+1.38%) |
Mar 14, 2019 | 338.46 | 340.80 | 336.13 | 337.06 | 1,847 | -1.40(-0.41%) |
Mar 13, 2019 | 342.20 | 342.20 | 335.20 | 338.46 | 2,456 | -3.74(-1.09%) |
Mar 12, 2019 | 348.74 | 348.74 | 340.80 | 342.20 | 5,724 | -6.54(-1.87%) |
Mar 11, 2019 | 360.87 | 361.81 | 347.33 | 348.74 | 2,688 | -14.94(-4.11%) |
Mar 08, 2019 | 370.68 | 370.68 | 358.07 | 363.67 | 3,435 | -0.47(-0.13%) |
Mar 07, 2019 | 359.94 | 366.48 | 353.40 | 364.14 | 4,156 | +2.80(+0.78%) |
Mar 06, 2019 | 354.34 | 361.34 | 351.82 | 361.34 | 3,107 | +7.00(+1.98%) |
Mar 05, 2019 | 359.94 | 365.96 | 351.40 | 354.34 | 3,223 | -5.13(-1.43%) |
Mar 04, 2019 | 360.41 | 370.21 | 357.61 | 359.47 | 3,902 | -4.20(-1.16%) |