Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 535.86 | 543.46 | 533.29 | 539.97 | 0 | -9.86(-1.79%) |
May 30, 2019 | 553.28 | 555.96 | 548.81 | 549.84 | 0 | -4.56(-0.82%) |
May 29, 2019 | 550.79 | 555.47 | 547.79 | 554.40 | 0 | -9.21(-1.63%) |
May 28, 2019 | 568.56 | 571.65 | 561.61 | 563.61 | 0 | +5.97(+1.07%) |
May 24, 2019 | 558.57 | 561.21 | 554.04 | 557.63 | 0 | +6.53(+1.18%) |
May 23, 2019 | 552.19 | 554.15 | 545.56 | 551.11 | 0 | -8.58(-1.53%) |
May 22, 2019 | 563.65 | 565.62 | 558.17 | 559.69 | 0 | -4.56(-0.81%) |
May 21, 2019 | 559.68 | 565.70 | 557.58 | 564.25 | 0 | +3.09(+0.55%) |
May 20, 2019 | 562.44 | 567.20 | 559.18 | 561.16 | 0 | -2.95(-0.52%) |
May 17, 2019 | 563.44 | 569.00 | 559.74 | 564.11 | 0 | -0.57(-0.10%) |
May 16, 2019 | 561.66 | 568.87 | 557.78 | 564.68 | 0 | +11.10(+2.00%) |
May 15, 2019 | 547.76 | 556.49 | 546.24 | 553.58 | 0 | -1.10(-0.20%) |
May 14, 2019 | 551.82 | 558.34 | 549.76 | 554.69 | 0 | +11.47(+2.11%) |
May 13, 2019 | 548.71 | 550.59 | 540.21 | 543.22 | 0 | -17.28(-3.08%) |
May 10, 2019 | 554.24 | 562.65 | 549.45 | 560.50 | 0 | +7.65(+1.38%) |
May 09, 2019 | 548.28 | 555.42 | 545.26 | 552.86 | 0 | +0.41(+0.07%) |
May 08, 2019 | 553.22 | 558.40 | 550.50 | 552.45 | 0 | -3.82(-0.69%) |
May 07, 2019 | 560.07 | 561.49 | 550.77 | 556.27 | 0 | -0.75(-0.13%) |
May 06, 2019 | 551.64 | 558.53 | 549.65 | 557.02 | 0 | -8.04(-1.42%) |
May 03, 2019 | 557.17 | 566.68 | 556.89 | 565.06 | 0 | +14.57(+2.65%) |
May 02, 2019 | 551.26 | 553.38 | 546.77 | 550.49 | 0 | -3.30(-0.60%) |
May 01, 2019 | 563.04 | 564.99 | 548.66 | 553.79 | 0 | -9.89(-1.76%) |
Apr 30, 2019 | 563.44 | 567.38 | 559.65 | 563.69 | 0 | -3.38(-0.60%) |
Apr 29, 2019 | 565.97 | 568.47 | 562.90 | 567.06 | 0 | +0.40(+0.07%) |
Apr 26, 2019 | 566.90 | 569.89 | 564.50 | 566.67 | 0 | -1.21(-0.21%) |
Apr 25, 2019 | 569.62 | 573.63 | 563.69 | 567.88 | 0 | -3.27(-0.57%) |
Apr 24, 2019 | 576.68 | 579.11 | 568.44 | 571.15 | 0 | -11.49(-1.97%) |
Apr 23, 2019 | 580.22 | 586.94 | 579.01 | 582.64 | 0 | -0.08(-0.01%) |
Apr 22, 2019 | 581.98 | 585.30 | 577.18 | 582.72 | 0 | -1.32(-0.23%) |
Apr 18, 2019 | 583.90 | 587.09 | 579.88 | 584.04 | 0 | +0.76(+0.13%) |
Apr 17, 2019 | 581.00 | 586.82 | 577.66 | 583.28 | 0 | +0.90(+0.15%) |
Apr 16, 2019 | 593.33 | 595.89 | 576.55 | 582.38 | 0 | -13.08(-2.20%) |
Apr 15, 2019 | 596.07 | 597.76 | 591.46 | 595.46 | 0 | -2.91(-0.49%) |
Apr 12, 2019 | 602.23 | 603.70 | 596.96 | 598.38 | 0 | +6.15(+1.04%) |
Apr 11, 2019 | 593.80 | 597.23 | 588.95 | 592.23 | 0 | -5.07(-0.85%) |
Apr 10, 2019 | 601.08 | 602.79 | 595.09 | 597.30 | 0 | +3.36(+0.57%) |
Apr 09, 2019 | 597.82 | 599.94 | 592.59 | 593.94 | 0 | -7.10(-1.18%) |
Apr 08, 2019 | 597.51 | 602.71 | 594.96 | 601.04 | 0 | +9.48(+1.60%) |
Apr 05, 2019 | 593.18 | 595.69 | 588.22 | 591.56 | 0 | +1.55(+0.26%) |
Apr 04, 2019 | 587.04 | 590.79 | 583.96 | 590.01 | 0 | +0.80(+0.14%) |
Apr 03, 2019 | 594.36 | 596.49 | 587.73 | 589.21 | 0 | +1.64(+0.28%) |
Apr 02, 2019 | 584.76 | 589.55 | 581.59 | 587.57 | 0 | +7.20(+1.24%) |
Apr 01, 2019 | 583.92 | 586.61 | 577.87 | 580.37 | 0 | +12.65(+2.23%) |
Mar 29, 2019 | 568.58 | 571.11 | 564.06 | 567.72 | 0 | +7.12(+1.27%) |
Mar 28, 2019 | 563.30 | 564.99 | 556.48 | 560.60 | 0 | +3.31(+0.59%) |
Mar 27, 2019 | 561.17 | 563.84 | 554.96 | 557.28 | 0 | -1.95(-0.35%) |
Mar 26, 2019 | 559.78 | 563.39 | 556.18 | 559.23 | 0 | +6.63(+1.20%) |
Mar 25, 2019 | 550.45 | 557.82 | 548.85 | 552.61 | 0 | +5.85(+1.07%) |
Mar 22, 2019 | 553.92 | 556.44 | 546.02 | 546.75 | 0 | -10.64(-1.91%) |
Mar 21, 2019 | 554.70 | 560.64 | 550.91 | 557.40 | 0 | +2.46(+0.44%) |
Mar 20, 2019 | 550.20 | 559.24 | 546.46 | 554.94 | 0 | +0.79(+0.14%) |
Mar 19, 2019 | 566.25 | 568.33 | 549.91 | 554.14 | 0 | -3.15(-0.57%) |
Mar 18, 2019 | 555.07 | 560.70 | 553.82 | 557.29 | 0 | +8.71(+1.59%) |
Mar 15, 2019 | 548.08 | 552.09 | 546.50 | 548.58 | 0 | +0.58(+0.11%) |
Mar 14, 2019 | 547.51 | 551.69 | 544.88 | 548.00 | 0 | -2.20(-0.40%) |
Mar 13, 2019 | 548.80 | 552.99 | 546.13 | 550.20 | 0 | +7.59(+1.40%) |
Mar 12, 2019 | 542.34 | 546.26 | 541.13 | 542.61 | 0 | +1.12(+0.21%) |
Mar 11, 2019 | 535.11 | 543.71 | 533.49 | 541.49 | 0 | +8.04(+1.51%) |
Mar 08, 2019 | 527.28 | 535.35 | 525.10 | 533.44 | 0 | -3.14(-0.59%) |
Mar 07, 2019 | 541.85 | 542.28 | 533.41 | 536.58 | 0 | -33.90(-5.94%) |
Mar 06, 2019 | 575.69 | 576.98 | 569.67 | 570.48 | 0 | -0.26(-0.05%) |
Mar 05, 2019 | 570.77 | 574.04 | 568.60 | 570.74 | 0 | +0.59(+0.10%) |
Mar 04, 2019 | 569.68 | 573.84 | 565.95 | 570.15 | 0 | +2.58(+0.46%) |