Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 341.85 | 343.36 | 334.70 | 339.97 | 100,701 | +9.41(+2.85%) |
May 30, 2019 | 326.79 | 334.32 | 322.65 | 330.56 | 55,030 | +1.88(+0.57%) |
May 29, 2019 | 331.69 | 336.58 | 327.55 | 328.68 | 94,732 | +3.76(+1.16%) |
May 28, 2019 | 318.13 | 324.91 | 313.62 | 324.91 | 44,378 | +6.78(+2.13%) |
May 24, 2019 | 318.51 | 321.90 | 315.88 | 318.13 | 36,723 | -5.27(-1.63%) |
May 23, 2019 | 320.77 | 329.43 | 319.64 | 323.40 | 68,312 | +11.67(+3.74%) |
May 22, 2019 | 312.86 | 314.37 | 309.47 | 311.73 | 41,063 | +1.13(+0.36%) |
May 21, 2019 | 313.24 | 314.37 | 309.85 | 310.60 | 32,274 | -7.91(-2.48%) |
May 20, 2019 | 320.39 | 321.52 | 313.99 | 318.51 | 53,518 | +2.63(+0.83%) |
May 17, 2019 | 318.51 | 318.83 | 309.10 | 315.88 | 48,043 | +4.89(+1.57%) |
May 16, 2019 | 317.76 | 318.13 | 306.09 | 310.98 | 48,100 | -10.54(-3.28%) |
May 15, 2019 | 328.30 | 329.81 | 317.00 | 321.52 | 59,721 | -0.38(-0.12%) |
May 14, 2019 | 327.55 | 328.68 | 315.12 | 321.90 | 68,654 | -8.66(-2.62%) |
May 13, 2019 | 324.53 | 333.19 | 323.40 | 330.56 | 114,531 | +21.08(+6.81%) |
May 10, 2019 | 318.51 | 326.98 | 306.84 | 309.47 | 76,281 | -6.40(-2.03%) |
May 09, 2019 | 322.27 | 328.30 | 314.37 | 315.88 | 102,514 | +1.13(+0.36%) |
May 08, 2019 | 315.12 | 316.25 | 306.84 | 314.75 | 63,308 | +1.88(+0.60%) |
May 07, 2019 | 304.96 | 319.26 | 303.45 | 312.86 | 126,488 | +14.68(+4.92%) |
May 06, 2019 | 307.97 | 309.47 | 295.92 | 298.18 | 57,780 | +3.39(+1.15%) |
May 03, 2019 | 298.93 | 299.87 | 293.66 | 294.79 | 32,747 | -7.15(-2.37%) |
May 02, 2019 | 301.94 | 307.59 | 297.43 | 301.94 | 57,872 | +0.00(+0.00%) |
May 01, 2019 | 293.66 | 302.32 | 292.91 | 301.94 | 51,494 | +6.40(+2.17%) |
Apr 30, 2019 | 298.56 | 302.13 | 294.42 | 295.54 | 43,891 | -3.01(-1.01%) |
Apr 29, 2019 | 303.07 | 303.45 | 295.75 | 298.56 | 56,780 | -6.02(-1.98%) |
Apr 26, 2019 | 312.11 | 313.24 | 304.20 | 304.58 | 35,360 | -7.15(-2.29%) |
Apr 25, 2019 | 315.50 | 318.89 | 309.10 | 311.73 | 37,659 | -1.51(-0.48%) |
Apr 24, 2019 | 315.12 | 317.00 | 310.60 | 313.24 | 41,050 | -0.38(-0.12%) |
Apr 23, 2019 | 320.77 | 321.52 | 312.49 | 313.62 | 48,189 | -6.78(-2.11%) |
Apr 22, 2019 | 319.26 | 323.40 | 318.89 | 320.39 | 36,225 | +2.63(+0.83%) |
Apr 18, 2019 | 316.25 | 319.64 | 315.49 | 317.76 | 60,288 | +1.13(+0.36%) |
Apr 17, 2019 | 313.99 | 321.33 | 312.49 | 316.63 | 67,728 | +0.75(+0.24%) |
Apr 16, 2019 | 318.51 | 320.02 | 315.12 | 315.88 | 59,524 | -4.14(-1.29%) |
Apr 15, 2019 | 315.88 | 322.27 | 315.12 | 320.02 | 58,427 | +4.52(+1.43%) |
Apr 12, 2019 | 318.89 | 323.78 | 314.75 | 315.50 | 106,271 | -13.93(-4.23%) |
Apr 11, 2019 | 330.56 | 333.95 | 326.79 | 329.43 | 52,923 | -2.64(-0.79%) |
Apr 10, 2019 | 335.45 | 337.71 | 331.69 | 332.06 | 45,065 | -4.89(-1.45%) |
Apr 09, 2019 | 332.82 | 339.22 | 332.82 | 336.96 | 73,582 | +6.40(+1.94%) |
Apr 08, 2019 | 333.57 | 334.70 | 329.99 | 330.56 | 50,412 | +0.00(+0.00%) |
Apr 05, 2019 | 330.56 | 332.82 | 329.05 | 330.56 | 48,907 | -1.88(-0.57%) |
Apr 04, 2019 | 334.32 | 336.20 | 330.93 | 332.44 | 66,308 | -2.26(-0.67%) |
Apr 03, 2019 | 332.44 | 338.09 | 330.18 | 334.70 | 71,388 | -3.01(-0.89%) |
Apr 02, 2019 | 339.59 | 341.85 | 335.83 | 337.71 | 66,759 | -0.75(-0.22%) |
Apr 01, 2019 | 349.38 | 349.76 | 337.33 | 338.46 | 74,204 | -17.32(-4.87%) |
Mar 29, 2019 | 354.28 | 359.85 | 352.39 | 355.78 | 53,913 | -3.39(-0.94%) |
Mar 28, 2019 | 367.08 | 369.71 | 358.79 | 359.17 | 75,357 | -8.28(-2.25%) |
Mar 27, 2019 | 364.82 | 373.48 | 361.43 | 367.45 | 85,320 | +3.39(+0.93%) |
Mar 26, 2019 | 368.96 | 373.10 | 363.69 | 364.06 | 63,242 | -12.05(-3.20%) |
Mar 25, 2019 | 375.36 | 381.76 | 368.96 | 376.11 | 118,005 | +2.64(+0.71%) |
Mar 22, 2019 | 356.91 | 376.11 | 355.41 | 373.48 | 202,690 | +22.96(+6.55%) |
Mar 21, 2019 | 360.30 | 362.56 | 347.50 | 350.51 | 85,041 | -5.65(-1.59%) |
Mar 20, 2019 | 343.36 | 356.91 | 342.98 | 356.16 | 89,262 | +14.68(+4.30%) |
Mar 19, 2019 | 332.82 | 344.49 | 331.31 | 341.48 | 61,528 | +5.18(+1.54%) |
Mar 18, 2019 | 340.80 | 340.80 | 332.92 | 336.30 | 57,673 | -5.25(-1.54%) |
Mar 15, 2019 | 346.06 | 346.43 | 338.27 | 341.55 | 55,036 | -4.88(-1.41%) |
Mar 14, 2019 | 349.81 | 350.66 | 344.18 | 346.43 | 36,133 | -3.38(-0.97%) |
Mar 13, 2019 | 353.56 | 355.07 | 345.50 | 349.81 | 59,566 | -7.13(-2.00%) |
Mar 12, 2019 | 358.44 | 358.73 | 353.94 | 356.94 | 55,158 | -2.63(-0.73%) |
Mar 11, 2019 | 370.45 | 371.21 | 359.57 | 359.57 | 89,383 | -13.89(-3.72%) |
Mar 08, 2019 | 383.59 | 385.47 | 372.71 | 373.46 | 93,926 | +0.00(+0.00%) |
Mar 07, 2019 | 365.95 | 377.59 | 365.20 | 373.46 | 148,024 | +9.76(+2.68%) |
Mar 06, 2019 | 357.32 | 364.82 | 355.82 | 363.70 | 76,530 | +6.76(+1.89%) |
Mar 05, 2019 | 355.07 | 362.20 | 354.69 | 356.94 | 45,236 | +1.88(+0.53%) |
Mar 04, 2019 | 347.56 | 364.07 | 344.18 | 355.07 | 76,831 | +4.88(+1.39%) |