Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 302.70 | 307.60 | 302.70 | 307.22 | 1,400 | -0.05(-0.02%) |
May 30, 2019 | 305.70 | 311.31 | 305.70 | 307.27 | 1,652 | +6.06(+2.01%) |
May 29, 2019 | 301.50 | 304.99 | 300.35 | 301.21 | 2,283 | -0.10(-0.03%) |
May 28, 2019 | 303.01 | 303.01 | 300.15 | 301.31 | 1,413 | +0.10(+0.03%) |
May 24, 2019 | 299.24 | 302.92 | 299.24 | 301.21 | 1,200 | +1.51(+0.51%) |
May 23, 2019 | 301.20 | 301.86 | 299.70 | 299.70 | 3,973 | -5.29(-1.73%) |
May 22, 2019 | 301.36 | 305.00 | 301.36 | 304.99 | 1,710 | +1.73(+0.57%) |
May 21, 2019 | 303.41 | 305.00 | 301.93 | 303.26 | 7,934 | -4.24(-1.38%) |
May 20, 2019 | 308.17 | 308.17 | 303.61 | 307.50 | 908 | -1.62(-0.52%) |
May 17, 2019 | 312.89 | 312.89 | 307.11 | 309.12 | 1,600 | +3.92(+1.28%) |
May 16, 2019 | 307.00 | 308.12 | 304.22 | 305.20 | 2,025 | +0.14(+0.05%) |
May 15, 2019 | 302.67 | 305.06 | 300.19 | 305.06 | 2,085 | +3.19(+1.06%) |
May 14, 2019 | 298.73 | 303.35 | 298.73 | 301.87 | 3,548 | +3.77(+1.26%) |
May 13, 2019 | 300.00 | 301.76 | 296.09 | 298.10 | 1,234 | -5.40(-1.78%) |
May 10, 2019 | 304.07 | 304.07 | 298.17 | 303.50 | 4,800 | +6.30(+2.12%) |
May 09, 2019 | 297.55 | 305.02 | 292.55 | 297.20 | 981 | -4.37(-1.45%) |
May 08, 2019 | 304.44 | 304.44 | 300.66 | 301.57 | 4,078 | -8.02(-2.59%) |
May 07, 2019 | 316.12 | 316.12 | 309.23 | 309.59 | 457 | -12.27(-3.81%) |
May 06, 2019 | 323.71 | 323.71 | 314.74 | 321.86 | 626 | -4.02(-1.24%) |
May 03, 2019 | 326.54 | 326.54 | 316.61 | 325.88 | 500 | +4.62(+1.44%) |
May 02, 2019 | 324.12 | 324.12 | 318.41 | 321.26 | 565 | -3.82(-1.18%) |
May 01, 2019 | 331.20 | 331.20 | 312.73 | 325.09 | 1,221 | +2.33(+0.72%) |
Apr 30, 2019 | 328.57 | 328.57 | 315.39 | 322.76 | 715 | +1.95(+0.61%) |
Apr 29, 2019 | 322.55 | 322.55 | 317.71 | 320.81 | 388 | -1.74(-0.54%) |
Apr 26, 2019 | 314.79 | 322.55 | 314.79 | 322.55 | 800 | +3.35(+1.05%) |
Apr 25, 2019 | 319.91 | 320.13 | 316.77 | 319.20 | 2,006 | +1.72(+0.54%) |
Apr 24, 2019 | 319.08 | 319.08 | 315.11 | 317.48 | 513 | -5.07(-1.57%) |
Apr 23, 2019 | 319.90 | 322.55 | 319.90 | 322.55 | 795 | +2.43(+0.76%) |
Apr 22, 2019 | 320.95 | 321.12 | 317.09 | 320.12 | 739 | -0.82(-0.26%) |
Apr 18, 2019 | 317.93 | 321.00 | 317.93 | 320.95 | 2,200 | +2.06(+0.65%) |
Apr 17, 2019 | 319.31 | 321.00 | 318.00 | 318.89 | 4,702 | -0.26(-0.08%) |
Apr 16, 2019 | 319.85 | 320.00 | 318.30 | 319.15 | 1,428 | +0.06(+0.02%) |
Apr 15, 2019 | 316.75 | 320.00 | 316.30 | 319.09 | 848 | +2.16(+0.68%) |
Apr 12, 2019 | 315.00 | 317.50 | 315.00 | 316.93 | 900 | +4.00(+1.28%) |
Apr 11, 2019 | 310.82 | 315.34 | 310.82 | 312.94 | 955 | -4.37(-1.38%) |
Apr 10, 2019 | 312.87 | 317.64 | 312.87 | 317.30 | 1,324 | -0.08(-0.03%) |
Apr 09, 2019 | 319.04 | 319.04 | 316.81 | 317.38 | 10,129 | -0.66(-0.21%) |
Apr 08, 2019 | 315.25 | 319.69 | 315.25 | 318.04 | 576 | -2.26(-0.71%) |
Apr 05, 2019 | 314.98 | 323.53 | 314.98 | 320.31 | 2,800 | +2.56(+0.81%) |
Apr 04, 2019 | 318.06 | 318.50 | 314.13 | 317.75 | 448 | +0.31(+0.10%) |
Apr 03, 2019 | 318.31 | 320.35 | 316.47 | 317.43 | 932 | +1.62(+0.51%) |
Apr 02, 2019 | 317.00 | 317.00 | 313.77 | 315.81 | 813 | -0.69(-0.22%) |
Apr 01, 2019 | 311.09 | 316.50 | 311.09 | 316.50 | 1,621 | +5.42(+1.74%) |
Mar 29, 2019 | 313.00 | 313.00 | 308.26 | 311.08 | 800 | -2.37(-0.76%) |
Mar 28, 2019 | 305.26 | 313.80 | 305.26 | 313.45 | 1,567 | -7.25(-2.26%) |
Mar 27, 2019 | 313.24 | 328.11 | 313.24 | 320.71 | 990 | -6.31(-1.93%) |
Mar 26, 2019 | 330.82 | 330.82 | 325.02 | 327.02 | 1,249 | +5.99(+1.87%) |
Mar 25, 2019 | 315.58 | 321.95 | 315.58 | 321.03 | 3,777 | -0.47(-0.15%) |
Mar 22, 2019 | 332.59 | 332.59 | 321.04 | 321.50 | 1,800 | -4.25(-1.31%) |
Mar 21, 2019 | 324.06 | 327.52 | 323.66 | 325.75 | 1,091 | +2.06(+0.63%) |
Mar 20, 2019 | 316.51 | 325.72 | 316.51 | 323.70 | 2,516 | +9.42(+3.00%) |
Mar 19, 2019 | 312.99 | 321.00 | 311.94 | 314.28 | 5,413 | -2.29(-0.72%) |
Mar 18, 2019 | 311.58 | 325.75 | 311.58 | 316.57 | 577 | +0.57(+0.18%) |
Mar 15, 2019 | 323.46 | 323.46 | 308.58 | 316.00 | 1,000 | +3.24(+1.04%) |
Mar 14, 2019 | 306.84 | 318.06 | 306.84 | 312.76 | 475 | -2.54(-0.81%) |
Mar 13, 2019 | 318.18 | 318.18 | 313.99 | 315.30 | 829 | +0.63(+0.20%) |
Mar 12, 2019 | 313.80 | 320.00 | 313.80 | 314.67 | 1,434 | -1.29(-0.41%) |
Mar 11, 2019 | 317.00 | 318.02 | 313.14 | 315.95 | 952 | +5.10(+1.64%) |
Mar 08, 2019 | 308.59 | 311.41 | 308.59 | 310.86 | 1,000 | +0.48(+0.15%) |
Mar 07, 2019 | 307.33 | 314.56 | 307.33 | 310.38 | 991 | -1.96(-0.63%) |
Mar 06, 2019 | 308.16 | 314.51 | 308.16 | 312.33 | 1,378 | +0.60(+0.19%) |
Mar 05, 2019 | 313.02 | 313.02 | 310.26 | 311.73 | 680 | +2.74(+0.89%) |
Mar 04, 2019 | 305.56 | 312.09 | 305.56 | 309.00 | 1,114 | -4.24(-1.35%) |