Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 373.52 | 375.30 | 369.02 | 369.30 | 278,085 | -8.12(-2.15%) |
May 30, 2019 | 374.44 | 379.58 | 373.43 | 377.42 | 264,757 | +3.50(+0.94%) |
May 29, 2019 | 372.43 | 376.54 | 370.27 | 373.92 | 254,600 | -1.72(-0.46%) |
May 28, 2019 | 373.65 | 378.46 | 372.44 | 375.63 | 516,198 | +2.19(+0.59%) |
May 24, 2019 | 377.10 | 378.55 | 373.32 | 373.45 | 190,325 | -1.45(-0.39%) |
May 23, 2019 | 380.97 | 381.99 | 372.28 | 374.89 | 234,423 | -10.02(-2.60%) |
May 22, 2019 | 383.32 | 385.44 | 382.15 | 384.91 | 273,361 | +0.91(+0.24%) |
May 21, 2019 | 378.26 | 384.30 | 376.72 | 384.00 | 456,749 | +8.23(+2.19%) |
May 20, 2019 | 381.25 | 381.93 | 374.54 | 375.77 | 401,647 | -7.60(-1.98%) |
May 17, 2019 | 385.10 | 388.39 | 380.89 | 383.37 | 496,470 | -6.19(-1.59%) |
May 16, 2019 | 379.18 | 392.78 | 379.18 | 389.56 | 432,047 | +10.48(+2.76%) |
May 15, 2019 | 387.96 | 389.69 | 372.97 | 379.08 | 828,528 | -12.41(-3.17%) |
May 14, 2019 | 390.51 | 397.44 | 389.69 | 391.50 | 352,372 | +2.74(+0.70%) |
May 13, 2019 | 388.61 | 389.93 | 383.19 | 388.76 | 475,081 | -8.11(-2.04%) |
May 10, 2019 | 393.65 | 398.04 | 387.01 | 396.86 | 381,009 | +0.68(+0.17%) |
May 09, 2019 | 397.14 | 397.54 | 387.95 | 396.19 | 537,401 | -7.11(-1.76%) |
May 08, 2019 | 395.56 | 406.95 | 393.80 | 403.30 | 473,056 | +10.46(+2.66%) |
May 07, 2019 | 394.27 | 406.39 | 388.61 | 392.83 | 652,336 | -5.23(-1.31%) |
May 06, 2019 | 392.74 | 398.09 | 390.73 | 398.06 | 343,349 | -2.56(-0.64%) |
May 03, 2019 | 402.55 | 402.83 | 396.75 | 400.62 | 218,862 | -0.20(-0.05%) |
May 02, 2019 | 399.41 | 401.23 | 396.68 | 400.82 | 296,601 | +0.84(+0.21%) |
May 01, 2019 | 407.84 | 410.34 | 399.33 | 399.99 | 175,435 | -4.13(-1.02%) |
Apr 30, 2019 | 404.34 | 407.90 | 403.19 | 404.12 | 379,254 | -0.04(-0.01%) |
Apr 29, 2019 | 403.75 | 406.15 | 403.18 | 404.16 | 301,973 | -0.30(-0.07%) |
Apr 26, 2019 | 401.43 | 404.52 | 399.49 | 404.46 | 270,324 | +5.12(+1.28%) |
Apr 25, 2019 | 397.78 | 400.41 | 394.87 | 399.33 | 207,426 | -0.51(-0.13%) |
Apr 24, 2019 | 403.33 | 405.66 | 398.23 | 399.85 | 399,143 | -1.91(-0.48%) |
Apr 23, 2019 | 393.63 | 402.19 | 393.63 | 401.75 | 300,709 | +10.36(+2.65%) |
Apr 22, 2019 | 391.04 | 393.13 | 388.82 | 391.39 | 404,260 | -1.63(-0.42%) |
Apr 18, 2019 | 382.83 | 393.65 | 382.74 | 393.03 | 340,890 | +10.92(+2.86%) |
Apr 17, 2019 | 385.13 | 385.36 | 380.48 | 382.11 | 322,335 | -1.58(-0.41%) |
Apr 16, 2019 | 384.53 | 387.21 | 383.01 | 383.69 | 188,287 | -0.02(-0.01%) |
Apr 15, 2019 | 389.38 | 389.38 | 382.93 | 383.71 | 254,500 | -4.37(-1.13%) |
Apr 12, 2019 | 389.41 | 390.87 | 385.72 | 388.09 | 304,831 | +1.56(+0.40%) |
Apr 11, 2019 | 382.82 | 387.88 | 382.82 | 386.53 | 672,765 | +3.82(+1.00%) |
Apr 10, 2019 | 380.46 | 384.50 | 379.43 | 382.71 | 358,811 | +2.17(+0.57%) |
Apr 09, 2019 | 384.02 | 385.44 | 379.54 | 380.54 | 358,826 | -6.66(-1.72%) |
Apr 08, 2019 | 384.43 | 387.30 | 382.21 | 387.20 | 342,384 | -0.39(-0.10%) |
Apr 05, 2019 | 388.78 | 391.40 | 386.19 | 387.58 | 278,205 | -0.44(-0.11%) |
Apr 04, 2019 | 390.67 | 392.80 | 387.45 | 388.03 | 261,795 | -1.81(-0.46%) |
Apr 03, 2019 | 388.96 | 390.23 | 384.28 | 389.84 | 322,655 | +3.48(+0.90%) |
Apr 02, 2019 | 389.10 | 390.47 | 385.74 | 386.35 | 269,940 | -2.58(-0.66%) |
Apr 01, 2019 | 383.20 | 389.32 | 383.20 | 388.93 | 332,923 | +8.71(+2.29%) |
Mar 29, 2019 | 378.52 | 380.52 | 377.07 | 380.22 | 368,950 | +4.05(+1.08%) |
Mar 28, 2019 | 374.05 | 376.90 | 368.08 | 376.17 | 295,330 | +2.99(+0.80%) |
Mar 27, 2019 | 374.30 | 376.23 | 368.65 | 373.18 | 269,513 | +0.00(+0.00%) |
Mar 26, 2019 | 377.23 | 377.86 | 368.46 | 373.18 | 506,473 | -1.20(-0.32%) |
Mar 25, 2019 | 372.27 | 374.92 | 367.94 | 374.38 | 319,534 | +1.93(+0.52%) |
Mar 22, 2019 | 378.93 | 380.44 | 372.12 | 372.45 | 341,726 | -7.55(-1.99%) |
Mar 21, 2019 | 371.91 | 380.69 | 371.23 | 380.00 | 288,680 | +6.79(+1.82%) |
Mar 20, 2019 | 376.21 | 377.14 | 372.05 | 373.21 | 427,557 | -2.66(-0.71%) |
Mar 19, 2019 | 378.64 | 381.67 | 374.36 | 375.88 | 523,951 | -0.23(-0.06%) |
Mar 18, 2019 | 369.27 | 376.75 | 368.92 | 376.10 | 449,467 | +7.70(+2.09%) |
Mar 15, 2019 | 370.81 | 371.60 | 367.01 | 368.40 | 1,129,059 | -2.27(-0.61%) |
Mar 14, 2019 | 367.94 | 373.47 | 367.94 | 370.67 | 490,749 | +2.21(+0.60%) |
Mar 13, 2019 | 366.83 | 371.48 | 366.32 | 368.45 | 598,822 | +2.63(+0.72%) |
Mar 12, 2019 | 362.70 | 366.88 | 361.51 | 365.82 | 533,034 | +3.30(+0.91%) |
Mar 11, 2019 | 354.90 | 363.04 | 354.27 | 362.52 | 785,038 | +4.35(+1.21%) |
Mar 08, 2019 | 354.76 | 358.86 | 353.48 | 358.18 | 372,651 | -0.07(-0.02%) |
Mar 07, 2019 | 356.99 | 359.75 | 353.41 | 358.25 | 423,048 | +0.64(+0.18%) |
Mar 06, 2019 | 358.45 | 360.42 | 356.13 | 357.61 | 347,602 | -1.68(-0.47%) |
Mar 05, 2019 | 363.47 | 367.09 | 355.42 | 359.28 | 917,207 | -5.02(-1.38%) |
Mar 04, 2019 | 368.61 | 373.12 | 359.82 | 364.30 | 449,295 | -1.95(-0.53%) |