Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 459.45 | 461.26 | 454.70 | 457.83 | 6,800 | -2.36(-0.51%) |
May 30, 2019 | 458.51 | 461.23 | 453.92 | 460.19 | 4,435 | +1.65(+0.36%) |
May 29, 2019 | 458.31 | 462.00 | 456.45 | 458.54 | 6,171 | -0.23(-0.05%) |
May 28, 2019 | 456.32 | 461.57 | 451.20 | 458.77 | 8,645 | +7.01(+1.55%) |
May 24, 2019 | 446.52 | 454.49 | 446.52 | 451.76 | 4,000 | +1.37(+0.30%) |
May 23, 2019 | 456.34 | 456.34 | 445.32 | 450.40 | 4,150 | -7.67(-1.67%) |
May 22, 2019 | 455.56 | 462.00 | 450.26 | 458.07 | 4,972 | +1.73(+0.38%) |
May 21, 2019 | 454.07 | 457.79 | 450.12 | 456.34 | 5,855 | +5.19(+1.15%) |
May 20, 2019 | 452.00 | 460.00 | 450.03 | 451.15 | 4,787 | -3.30(-0.73%) |
May 17, 2019 | 457.22 | 457.22 | 453.06 | 454.45 | 17,400 | -3.45(-0.75%) |
May 16, 2019 | 458.09 | 461.94 | 456.29 | 457.90 | 2,554 | -1.10(-0.24%) |
May 15, 2019 | 456.00 | 480.00 | 456.00 | 459.00 | 2,242 | -2.60(-0.56%) |
May 14, 2019 | 462.52 | 465.10 | 457.19 | 461.60 | 3,686 | -0.73(-0.16%) |
May 13, 2019 | 457.84 | 462.35 | 456.01 | 462.33 | 8,739 | +1.69(+0.37%) |
May 10, 2019 | 465.64 | 466.69 | 457.93 | 460.64 | 28,400 | -4.30(-0.92%) |
May 09, 2019 | 466.77 | 467.37 | 456.23 | 464.94 | 19,809 | -0.11(-0.02%) |
May 08, 2019 | 468.12 | 474.14 | 463.53 | 465.05 | 2,387 | -3.17(-0.68%) |
May 07, 2019 | 475.32 | 476.93 | 467.71 | 468.22 | 20,658 | -8.60(-1.80%) |
May 06, 2019 | 470.00 | 476.82 | 465.30 | 476.82 | 14,550 | +1.27(+0.27%) |
May 03, 2019 | 479.81 | 479.99 | 468.43 | 475.55 | 3,000 | -2.64(-0.55%) |
May 02, 2019 | 471.22 | 479.82 | 471.22 | 478.19 | 8,497 | -1.05(-0.22%) |
May 01, 2019 | 476.67 | 480.68 | 475.47 | 479.24 | 2,431 | +1.73(+0.36%) |
Apr 30, 2019 | 472.88 | 481.44 | 470.48 | 477.51 | 8,761 | +4.63(+0.98%) |
Apr 29, 2019 | 465.92 | 473.00 | 465.92 | 472.88 | 5,727 | +2.08(+0.44%) |
Apr 26, 2019 | 467.28 | 470.80 | 458.91 | 470.80 | 4,200 | +5.78(+1.24%) |
Apr 25, 2019 | 461.78 | 466.18 | 461.78 | 465.02 | 4,843 | +0.02(+0.00%) |
Apr 24, 2019 | 463.74 | 466.80 | 458.83 | 465.00 | 10,265 | +3.63(+0.79%) |
Apr 23, 2019 | 463.32 | 469.80 | 458.43 | 461.37 | 3,456 | -3.37(-0.73%) |
Apr 22, 2019 | 470.00 | 476.44 | 464.63 | 464.74 | 7,352 | -6.76(-1.43%) |
Apr 18, 2019 | 473.28 | 473.28 | 463.11 | 471.50 | 3,900 | -1.77(-0.37%) |
Apr 17, 2019 | 467.01 | 473.27 | 463.68 | 473.27 | 3,515 | +10.27(+2.22%) |
Apr 16, 2019 | 460.94 | 467.97 | 456.01 | 463.00 | 5,689 | +0.50(+0.11%) |
Apr 15, 2019 | 459.31 | 466.68 | 459.24 | 462.50 | 22,297 | +3.14(+0.68%) |
Apr 12, 2019 | 455.07 | 463.92 | 455.07 | 459.36 | 49,300 | -2.24(-0.49%) |
Apr 11, 2019 | 461.93 | 463.63 | 458.71 | 461.60 | 3,366 | -2.00(-0.43%) |
Apr 10, 2019 | 454.11 | 465.59 | 453.40 | 463.60 | 77,009 | +9.06(+1.99%) |
Apr 09, 2019 | 458.44 | 460.65 | 452.28 | 454.54 | 9,911 | -2.48(-0.54%) |
Apr 08, 2019 | 455.33 | 462.00 | 445.52 | 457.02 | 5,661 | +1.14(+0.25%) |
Apr 05, 2019 | 451.89 | 456.00 | 447.91 | 455.88 | 5,500 | +2.36(+0.52%) |
Apr 04, 2019 | 457.45 | 462.57 | 452.00 | 453.52 | 4,618 | -7.03(-1.53%) |
Apr 03, 2019 | 452.81 | 465.73 | 452.81 | 460.55 | 4,694 | -0.68(-0.15%) |
Apr 02, 2019 | 458.17 | 464.44 | 458.17 | 461.23 | 4,482 | +0.17(+0.04%) |
Apr 01, 2019 | 465.00 | 465.80 | 455.00 | 461.06 | 17,185 | -4.05(-0.87%) |
Mar 29, 2019 | 441.50 | 465.19 | 441.00 | 465.11 | 14,500 | +16.27(+3.62%) |
Mar 28, 2019 | 448.90 | 450.42 | 441.80 | 448.84 | 7,345 | +6.98(+1.58%) |
Mar 27, 2019 | 441.00 | 447.12 | 440.04 | 441.87 | 7,210 | -5.98(-1.34%) |
Mar 26, 2019 | 444.44 | 449.94 | 442.00 | 447.85 | 2,611 | +3.59(+0.81%) |
Mar 25, 2019 | 444.24 | 449.67 | 444.17 | 444.26 | 4,854 | -0.77(-0.17%) |
Mar 22, 2019 | 448.80 | 451.61 | 444.90 | 445.03 | 2,900 | -3.77(-0.84%) |
Mar 21, 2019 | 446.47 | 452.12 | 446.47 | 448.80 | 4,084 | -0.42(-0.09%) |
Mar 20, 2019 | 451.00 | 454.44 | 445.93 | 449.22 | 16,096 | -0.79(-0.18%) |
Mar 19, 2019 | 455.59 | 463.97 | 450.00 | 450.01 | 5,420 | -5.59(-1.23%) |
Mar 18, 2019 | 455.00 | 459.92 | 455.00 | 455.60 | 3,532 | -1.29(-0.28%) |
Mar 15, 2019 | 462.77 | 464.06 | 454.85 | 456.89 | 6,700 | -8.22(-1.77%) |
Mar 14, 2019 | 460.00 | 470.15 | 460.00 | 465.11 | 3,936 | -4.15(-0.88%) |
Mar 13, 2019 | 477.84 | 481.01 | 463.00 | 469.26 | 10,489 | -10.13(-2.11%) |
Mar 12, 2019 | 477.67 | 479.98 | 474.00 | 479.39 | 6,263 | +3.28(+0.69%) |
Mar 11, 2019 | 472.45 | 478.00 | 464.37 | 476.11 | 4,397 | +1.15(+0.24%) |
Mar 08, 2019 | 472.28 | 478.74 | 472.28 | 474.96 | 2,900 | +1.94(+0.41%) |
Mar 07, 2019 | 475.11 | 480.42 | 471.15 | 473.02 | 1,930 | -8.44(-1.75%) |
Mar 06, 2019 | 472.30 | 482.00 | 469.39 | 481.46 | 4,085 | +8.15(+1.72%) |
Mar 05, 2019 | 479.09 | 483.37 | 472.22 | 473.31 | 2,919 | -7.85(-1.63%) |
Mar 04, 2019 | 484.50 | 491.83 | 477.77 | 481.16 | 5,818 | -3.22(-0.66%) |