Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 305.98 | 306.45 | 295.73 | 301.72 | 863,500 | -6.24(-2.03%) |
May 30, 2019 | 308.61 | 310.36 | 302.88 | 307.96 | 627,850 | +0.18(+0.06%) |
May 29, 2019 | 307.09 | 310.67 | 302.78 | 307.78 | 627,114 | -0.15(-0.05%) |
May 28, 2019 | 313.38 | 315.79 | 307.70 | 307.93 | 718,263 | -4.63(-1.48%) |
May 24, 2019 | 316.66 | 318.81 | 308.47 | 312.56 | 401,100 | -2.70(-0.86%) |
May 23, 2019 | 316.76 | 318.66 | 310.37 | 315.26 | 934,655 | -4.83(-1.51%) |
May 22, 2019 | 308.01 | 321.49 | 302.73 | 320.09 | 1,252,712 | +10.14(+3.27%) |
May 21, 2019 | 304.88 | 314.29 | 304.88 | 309.95 | 999,925 | +7.38(+2.44%) |
May 20, 2019 | 301.52 | 304.57 | 297.27 | 302.57 | 738,583 | -2.37(-0.78%) |
May 17, 2019 | 305.80 | 309.21 | 303.70 | 304.94 | 756,000 | -3.10(-1.01%) |
May 16, 2019 | 306.22 | 314.06 | 304.00 | 308.04 | 1,049,072 | +2.19(+0.72%) |
May 15, 2019 | 301.95 | 306.27 | 297.32 | 305.85 | 784,143 | +1.23(+0.40%) |
May 14, 2019 | 306.35 | 309.19 | 303.59 | 304.62 | 823,509 | -0.53(-0.17%) |
May 13, 2019 | 306.67 | 309.30 | 299.11 | 305.15 | 1,153,598 | -7.71(-2.46%) |
May 10, 2019 | 323.56 | 323.81 | 311.35 | 312.86 | 1,407,400 | -11.31(-3.49%) |
May 09, 2019 | 325.79 | 327.36 | 320.74 | 324.17 | 864,068 | -4.83(-1.47%) |
May 08, 2019 | 319.33 | 329.75 | 319.33 | 329.00 | 1,183,651 | +6.60(+2.05%) |
May 07, 2019 | 333.00 | 336.50 | 318.70 | 322.40 | 1,967,229 | -21.83(-6.34%) |
May 06, 2019 | 332.20 | 344.92 | 332.20 | 344.23 | 916,560 | +7.34(+2.18%) |
May 03, 2019 | 336.98 | 339.71 | 334.67 | 336.89 | 848,300 | +1.48(+0.44%) |
May 02, 2019 | 342.69 | 344.29 | 331.25 | 335.41 | 812,429 | -5.38(-1.58%) |
May 01, 2019 | 343.04 | 345.44 | 338.91 | 340.79 | 503,400 | -2.35(-0.68%) |
Apr 30, 2019 | 343.80 | 345.04 | 337.96 | 343.14 | 554,852 | -1.01(-0.29%) |
Apr 29, 2019 | 343.13 | 345.98 | 338.62 | 344.15 | 598,062 | +0.49(+0.14%) |
Apr 26, 2019 | 351.25 | 351.67 | 339.61 | 343.66 | 846,000 | -6.33(-1.81%) |
Apr 25, 2019 | 340.38 | 351.90 | 337.66 | 349.99 | 891,094 | +9.53(+2.80%) |
Apr 24, 2019 | 344.43 | 346.32 | 338.67 | 340.46 | 850,707 | -3.68(-1.07%) |
Apr 23, 2019 | 335.51 | 346.64 | 334.46 | 344.14 | 972,688 | +10.11(+3.03%) |
Apr 22, 2019 | 332.50 | 336.00 | 329.00 | 334.03 | 921,746 | +0.69(+0.21%) |
Apr 18, 2019 | 346.40 | 347.55 | 332.22 | 333.34 | 1,920,300 | -9.63(-2.81%) |
Apr 17, 2019 | 366.96 | 368.02 | 342.02 | 342.97 | 1,978,652 | -24.72(-6.72%) |
Apr 16, 2019 | 377.90 | 383.00 | 366.36 | 367.69 | 1,054,942 | -7.81(-2.08%) |
Apr 15, 2019 | 382.81 | 385.99 | 375.20 | 375.50 | 811,479 | -7.44(-1.94%) |
Apr 12, 2019 | 393.17 | 394.50 | 381.18 | 382.94 | 1,254,100 | -10.54(-2.68%) |
Apr 11, 2019 | 410.00 | 410.19 | 391.73 | 393.48 | 843,478 | -14.75(-3.61%) |
Apr 10, 2019 | 397.18 | 408.48 | 394.33 | 408.23 | 579,699 | +12.50(+3.16%) |
Apr 09, 2019 | 400.00 | 400.34 | 395.14 | 395.73 | 577,652 | -5.53(-1.38%) |
Apr 08, 2019 | 408.08 | 410.94 | 396.00 | 401.26 | 703,772 | -7.68(-1.88%) |
Apr 05, 2019 | 408.17 | 412.63 | 406.55 | 408.94 | 657,300 | +2.41(+0.59%) |
Apr 04, 2019 | 408.00 | 410.80 | 400.83 | 406.53 | 517,283 | -0.47(-0.12%) |
Apr 03, 2019 | 414.34 | 415.16 | 400.84 | 407.00 | 789,297 | -7.82(-1.89%) |
Apr 02, 2019 | 411.35 | 415.89 | 407.56 | 414.82 | 512,956 | +4.77(+1.16%) |
Apr 01, 2019 | 412.51 | 412.90 | 408.00 | 410.05 | 508,372 | -0.57(-0.14%) |
Mar 29, 2019 | 406.74 | 412.60 | 406.74 | 410.62 | 492,200 | +5.79(+1.43%) |
Mar 28, 2019 | 405.67 | 408.31 | 402.30 | 404.83 | 436,272 | +1.96(+0.49%) |
Mar 27, 2019 | 405.07 | 407.45 | 398.36 | 402.87 | 450,768 | -2.75(-0.68%) |
Mar 26, 2019 | 398.78 | 406.23 | 398.52 | 405.62 | 674,821 | +10.62(+2.69%) |
Mar 25, 2019 | 391.42 | 397.61 | 388.49 | 395.00 | 431,586 | +3.20(+0.82%) |
Mar 22, 2019 | 401.48 | 402.59 | 391.43 | 391.80 | 552,500 | -10.79(-2.68%) |
Mar 21, 2019 | 401.00 | 405.12 | 396.84 | 402.59 | 880,931 | -2.91(-0.72%) |
Mar 20, 2019 | 407.79 | 409.68 | 402.82 | 405.50 | 479,457 | -1.49(-0.37%) |
Mar 19, 2019 | 407.74 | 409.72 | 404.40 | 406.99 | 627,914 | -0.61(-0.15%) |
Mar 18, 2019 | 410.00 | 413.76 | 404.84 | 407.60 | 542,488 | -6.87(-1.66%) |
Mar 15, 2019 | 408.47 | 415.00 | 408.40 | 414.47 | 1,158,400 | +6.97(+1.71%) |
Mar 14, 2019 | 409.89 | 412.36 | 406.34 | 407.50 | 925,241 | -1.51(-0.37%) |
Mar 13, 2019 | 419.38 | 419.60 | 408.53 | 409.01 | 988,810 | -8.61(-2.06%) |
Mar 12, 2019 | 413.56 | 421.80 | 411.19 | 417.62 | 839,728 | +5.57(+1.35%) |
Mar 11, 2019 | 404.15 | 413.21 | 402.25 | 412.05 | 874,204 | +9.41(+2.34%) |
Mar 08, 2019 | 407.51 | 407.51 | 399.58 | 402.64 | 1,091,700 | -6.94(-1.69%) |
Mar 07, 2019 | 422.90 | 422.90 | 409.19 | 409.58 | 1,020,804 | -14.11(-3.33%) |
Mar 06, 2019 | 436.93 | 438.02 | 421.30 | 423.69 | 812,303 | -13.44(-3.07%) |
Mar 05, 2019 | 432.12 | 439.65 | 430.49 | 437.13 | 478,274 | +3.30(+0.76%) |
Mar 04, 2019 | 441.18 | 442.00 | 428.36 | 433.83 | 769,285 | -5.74(-1.31%) |