Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 315.33 | 335.13 | 304.04 | 333.38 | 3,198,000 | +4.92(+1.50%) |
May 30, 2019 | 327.64 | 334.03 | 321.18 | 328.46 | 1,315,308 | +6.39(+1.98%) |
May 29, 2019 | 332.37 | 334.59 | 321.82 | 322.07 | 1,033,501 | -12.78(-3.82%) |
May 28, 2019 | 336.22 | 338.50 | 333.01 | 334.85 | 1,026,658 | -0.24(-0.07%) |
May 24, 2019 | 338.81 | 340.84 | 330.43 | 335.09 | 615,100 | -2.74(-0.81%) |
May 23, 2019 | 347.03 | 347.14 | 336.07 | 337.83 | 1,026,755 | -11.26(-3.23%) |
May 22, 2019 | 351.80 | 354.62 | 348.89 | 349.09 | 466,270 | -4.07(-1.15%) |
May 21, 2019 | 348.61 | 354.54 | 347.90 | 353.16 | 545,572 | +5.27(+1.51%) |
May 20, 2019 | 340.50 | 348.31 | 339.03 | 347.89 | 829,220 | +5.44(+1.59%) |
May 17, 2019 | 342.59 | 349.56 | 342.10 | 342.45 | 573,300 | -0.79(-0.23%) |
May 16, 2019 | 341.31 | 348.46 | 341.31 | 343.24 | 512,074 | +2.54(+0.75%) |
May 15, 2019 | 335.06 | 340.95 | 333.47 | 340.70 | 677,888 | +5.38(+1.60%) |
May 14, 2019 | 332.56 | 336.80 | 325.62 | 335.32 | 949,187 | +5.09(+1.54%) |
May 13, 2019 | 337.21 | 338.98 | 328.34 | 330.23 | 813,465 | -13.01(-3.79%) |
May 10, 2019 | 347.01 | 347.01 | 337.01 | 343.24 | 685,500 | -4.81(-1.38%) |
May 09, 2019 | 344.52 | 349.13 | 343.28 | 348.05 | 460,598 | -0.10(-0.03%) |
May 08, 2019 | 341.82 | 350.55 | 340.03 | 348.15 | 577,349 | +5.79(+1.69%) |
May 07, 2019 | 344.29 | 347.31 | 338.89 | 342.36 | 697,912 | -4.32(-1.25%) |
May 06, 2019 | 336.53 | 347.61 | 335.78 | 346.68 | 712,071 | +4.72(+1.38%) |
May 03, 2019 | 344.27 | 346.12 | 339.98 | 341.96 | 728,500 | -1.72(-0.50%) |
May 02, 2019 | 335.01 | 344.11 | 335.01 | 343.68 | 875,366 | +8.74(+2.61%) |
May 01, 2019 | 347.81 | 348.33 | 334.65 | 334.94 | 1,151,359 | -14.04(-4.02%) |
Apr 30, 2019 | 351.12 | 352.16 | 346.99 | 348.98 | 736,645 | -1.92(-0.55%) |
Apr 29, 2019 | 356.97 | 357.89 | 350.65 | 350.90 | 578,938 | -7.04(-1.97%) |
Apr 26, 2019 | 356.86 | 358.44 | 350.01 | 357.94 | 572,000 | +4.24(+1.20%) |
Apr 25, 2019 | 355.32 | 355.34 | 348.54 | 353.70 | 397,588 | -2.14(-0.60%) |
Apr 24, 2019 | 351.33 | 357.91 | 351.33 | 355.84 | 444,359 | +4.21(+1.20%) |
Apr 23, 2019 | 347.72 | 355.86 | 347.49 | 351.63 | 556,517 | +4.22(+1.21%) |
Apr 22, 2019 | 350.33 | 351.47 | 344.26 | 347.41 | 525,790 | -3.47(-0.99%) |
Apr 18, 2019 | 356.63 | 359.10 | 350.25 | 350.88 | 568,100 | -3.45(-0.97%) |
Apr 17, 2019 | 355.08 | 359.69 | 353.93 | 354.33 | 525,394 | -0.75(-0.21%) |
Apr 16, 2019 | 354.78 | 356.80 | 349.45 | 355.08 | 682,226 | +1.14(+0.32%) |
Apr 15, 2019 | 346.76 | 354.67 | 345.99 | 353.94 | 678,851 | +9.11(+2.64%) |
Apr 12, 2019 | 350.65 | 351.88 | 344.27 | 344.83 | 559,500 | -5.39(-1.54%) |
Apr 11, 2019 | 350.88 | 351.87 | 348.00 | 350.22 | 708,751 | -0.06(-0.02%) |
Apr 10, 2019 | 349.76 | 350.85 | 345.38 | 350.28 | 532,322 | +2.08(+0.60%) |
Apr 09, 2019 | 352.36 | 355.28 | 347.30 | 348.20 | 551,689 | -6.27(-1.77%) |
Apr 08, 2019 | 353.56 | 355.73 | 351.29 | 354.47 | 439,663 | +0.84(+0.24%) |
Apr 05, 2019 | 351.73 | 354.18 | 348.74 | 353.63 | 590,400 | +3.49(+1.00%) |
Apr 04, 2019 | 350.53 | 352.50 | 347.75 | 350.14 | 397,188 | -0.39(-0.11%) |
Apr 03, 2019 | 349.47 | 354.44 | 347.63 | 350.53 | 507,664 | +3.23(+0.93%) |
Apr 02, 2019 | 353.37 | 354.09 | 346.59 | 347.30 | 514,410 | -5.25(-1.49%) |
Apr 01, 2019 | 351.50 | 353.77 | 350.74 | 352.55 | 588,838 | +3.82(+1.10%) |
Mar 29, 2019 | 347.60 | 350.00 | 344.95 | 348.73 | 526,400 | +3.50(+1.01%) |
Mar 28, 2019 | 347.89 | 351.43 | 343.30 | 345.23 | 667,473 | -0.82(-0.24%) |
Mar 27, 2019 | 343.70 | 348.40 | 343.34 | 346.05 | 724,588 | +3.15(+0.92%) |
Mar 26, 2019 | 339.62 | 345.63 | 337.45 | 342.90 | 847,941 | +6.23(+1.85%) |
Mar 25, 2019 | 330.88 | 338.25 | 330.88 | 336.67 | 811,856 | +6.15(+1.86%) |
Mar 22, 2019 | 334.18 | 336.07 | 328.63 | 330.52 | 695,000 | -4.61(-1.38%) |
Mar 21, 2019 | 329.22 | 336.55 | 328.83 | 335.13 | 759,069 | +4.34(+1.31%) |
Mar 20, 2019 | 335.00 | 337.50 | 330.51 | 330.79 | 934,095 | -3.66(-1.09%) |
Mar 19, 2019 | 342.97 | 343.92 | 331.32 | 334.45 | 1,461,884 | -7.77(-2.27%) |
Mar 18, 2019 | 338.47 | 344.53 | 336.87 | 342.22 | 949,723 | +3.81(+1.13%) |
Mar 15, 2019 | 327.97 | 345.24 | 327.00 | 338.41 | 3,882,800 | +25.90(+8.29%) |
Mar 14, 2019 | 315.73 | 315.73 | 311.61 | 312.51 | 1,264,923 | -2.93(-0.93%) |
Mar 13, 2019 | 312.05 | 316.98 | 311.06 | 315.44 | 796,549 | +4.03(+1.29%) |
Mar 12, 2019 | 310.69 | 312.00 | 304.32 | 311.41 | 779,248 | +1.66(+0.54%) |
Mar 11, 2019 | 308.00 | 310.34 | 306.57 | 309.75 | 905,969 | +3.36(+1.10%) |
Mar 08, 2019 | 302.87 | 306.99 | 294.00 | 306.39 | 863,900 | +0.94(+0.31%) |
Mar 07, 2019 | 312.01 | 312.20 | 304.48 | 305.45 | 877,894 | -7.06(-2.26%) |
Mar 06, 2019 | 312.11 | 313.21 | 308.98 | 312.51 | 711,429 | +0.27(+0.09%) |
Mar 05, 2019 | 312.98 | 314.30 | 310.30 | 312.24 | 963,213 | +0.74(+0.24%) |
Mar 04, 2019 | 316.97 | 317.78 | 308.03 | 311.50 | 832,668 | -3.80(-1.21%) |