Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 323.02 | 331.56 | 321.90 | 330.45 | 67,709 | -2.23(-0.67%) |
May 30, 2019 | 330.82 | 334.54 | 328.96 | 332.68 | 85,687 | -1.30(-0.39%) |
May 29, 2019 | 324.32 | 332.87 | 323.76 | 333.98 | 97,072 | +9.66(+2.98%) |
May 28, 2019 | 330.08 | 332.87 | 323.95 | 324.32 | 62,918 | +4.09(+1.28%) |
May 24, 2019 | 326.36 | 327.48 | 318.93 | 320.23 | 66,519 | -3.90(-1.20%) |
May 23, 2019 | 322.28 | 325.62 | 319.49 | 324.13 | 129,239 | -13.00(-3.86%) |
May 22, 2019 | 335.84 | 339.18 | 333.05 | 337.14 | 52,673 | -5.39(-1.57%) |
May 21, 2019 | 341.22 | 343.45 | 337.51 | 342.52 | 64,895 | +10.22(+3.07%) |
May 20, 2019 | 332.87 | 337.51 | 329.34 | 332.31 | 111,962 | -14.49(-4.18%) |
May 17, 2019 | 343.64 | 352.56 | 341.97 | 346.80 | 180,252 | -18.76(-5.13%) |
May 16, 2019 | 365.00 | 372.80 | 364.26 | 365.56 | 124,610 | +5.20(+1.44%) |
May 15, 2019 | 354.97 | 362.03 | 353.11 | 360.36 | 97,130 | +6.13(+1.73%) |
May 14, 2019 | 354.78 | 359.61 | 351.25 | 354.23 | 119,701 | +16.90(+5.01%) |
May 13, 2019 | 342.15 | 343.27 | 331.01 | 337.32 | 231,824 | -38.08(-10.14%) |
May 10, 2019 | 369.83 | 380.05 | 356.27 | 375.40 | 238,227 | +7.62(+2.07%) |
May 09, 2019 | 361.47 | 376.33 | 350.88 | 367.79 | 346,782 | -20.06(-5.17%) |
May 08, 2019 | 388.22 | 396.21 | 384.13 | 387.85 | 147,408 | -4.09(-1.04%) |
May 07, 2019 | 405.31 | 405.49 | 384.13 | 391.93 | 200,751 | -35.85(-8.38%) |
May 06, 2019 | 410.14 | 430.01 | 407.54 | 427.78 | 178,182 | -34.36(-7.44%) |
May 03, 2019 | 455.27 | 463.56 | 454.55 | 462.15 | 95,084 | +21.55(+4.89%) |
May 02, 2019 | 446.73 | 448.59 | 435.96 | 440.60 | 79,280 | -3.16(-0.71%) |
May 01, 2019 | 455.46 | 465.49 | 443.39 | 443.76 | 160,333 | -7.43(-1.65%) |
Apr 30, 2019 | 451.37 | 455.46 | 444.13 | 451.19 | 67,166 | -8.54(-1.86%) |
Apr 29, 2019 | 458.80 | 460.48 | 456.57 | 459.73 | 47,000 | +6.50(+1.43%) |
Apr 26, 2019 | 451.37 | 454.53 | 447.10 | 453.23 | 85,830 | +6.87(+1.54%) |
Apr 25, 2019 | 444.32 | 446.36 | 437.63 | 446.36 | 103,419 | -10.03(-2.20%) |
Apr 24, 2019 | 469.02 | 469.02 | 452.49 | 456.39 | 278,874 | -20.99(-4.40%) |
Apr 23, 2019 | 475.15 | 480.91 | 473.48 | 477.38 | 153,102 | -0.74(-0.16%) |
Apr 22, 2019 | 469.21 | 479.05 | 467.72 | 478.12 | 82,525 | -11.14(-2.28%) |
Apr 18, 2019 | 485.55 | 493.73 | 482.39 | 489.27 | 186,879 | +0.56(+0.11%) |
Apr 17, 2019 | 496.14 | 497.63 | 487.04 | 488.71 | 198,318 | +2.97(+0.61%) |
Apr 16, 2019 | 487.04 | 487.60 | 481.84 | 485.74 | 188,608 | +18.57(+3.98%) |
Apr 15, 2019 | 474.78 | 474.78 | 463.26 | 467.16 | 213,181 | -15.79(-3.27%) |
Apr 12, 2019 | 485.74 | 486.11 | 480.72 | 482.95 | 225,005 | +17.83(+3.83%) |
Apr 11, 2019 | 469.95 | 470.32 | 461.96 | 465.12 | 262,195 | -21.36(-4.39%) |
Apr 10, 2019 | 485.18 | 488.34 | 480.44 | 486.48 | 99,584 | -1.86(-0.38%) |
Apr 09, 2019 | 492.24 | 492.24 | 486.11 | 488.34 | 103,236 | -4.09(-0.83%) |
Apr 08, 2019 | 491.87 | 495.58 | 486.30 | 492.43 | 89,096 | -4.27(-0.86%) |
Apr 05, 2019 | 494.10 | 500.13 | 490.77 | 496.70 | 146,583 | +10.40(+2.14%) |
Apr 04, 2019 | 478.87 | 487.04 | 477.19 | 486.30 | 199,342 | +13.93(+2.95%) |
Apr 03, 2019 | 476.64 | 485.92 | 468.46 | 472.36 | 220,475 | +10.59(+2.29%) |
Apr 02, 2019 | 465.86 | 466.23 | 456.76 | 461.78 | 102,013 | -7.43(-1.58%) |
Apr 01, 2019 | 466.42 | 469.95 | 462.15 | 469.21 | 160,555 | +20.06(+4.47%) |
Mar 29, 2019 | 447.66 | 451.65 | 441.34 | 449.14 | 175,600 | +13.56(+3.11%) |
Mar 28, 2019 | 429.83 | 436.24 | 426.86 | 435.59 | 124,868 | +9.47(+2.22%) |
Mar 27, 2019 | 429.83 | 431.13 | 419.98 | 426.11 | 128,503 | -2.23(-0.52%) |
Mar 26, 2019 | 430.01 | 431.50 | 422.95 | 428.34 | 109,276 | +1.30(+0.30%) |
Mar 25, 2019 | 421.47 | 429.83 | 420.91 | 427.04 | 144,637 | -2.42(-0.56%) |
Mar 22, 2019 | 447.66 | 448.96 | 428.90 | 429.46 | 211,449 | -40.87(-8.69%) |
Mar 21, 2019 | 455.09 | 470.32 | 453.42 | 470.32 | 246,221 | -0.74(-0.16%) |
Mar 20, 2019 | 465.31 | 485.37 | 456.95 | 471.06 | 164,582 | -7.06(-1.48%) |
Mar 19, 2019 | 479.05 | 482.95 | 473.29 | 478.12 | 146,252 | +5.08(+1.07%) |
Mar 18, 2019 | 475.08 | 476.56 | 468.41 | 473.04 | 142,199 | +16.49(+3.61%) |
Mar 15, 2019 | 451.36 | 459.51 | 450.62 | 456.55 | 100,848 | +17.60(+4.01%) |
Mar 14, 2019 | 441.54 | 441.54 | 433.76 | 438.95 | 67,012 | -4.63(-1.04%) |
Mar 13, 2019 | 444.69 | 447.47 | 441.17 | 443.58 | 91,508 | -2.59(-0.58%) |
Mar 12, 2019 | 442.84 | 448.58 | 440.62 | 446.17 | 99,981 | +13.34(+3.08%) |
Mar 11, 2019 | 422.64 | 434.87 | 422.27 | 432.83 | 98,606 | +24.09(+5.89%) |
Mar 08, 2019 | 405.78 | 411.51 | 401.15 | 408.75 | 171,225 | -23.16(-5.36%) |
Mar 07, 2019 | 448.21 | 448.95 | 428.76 | 431.91 | 210,799 | -30.57(-6.61%) |
Mar 06, 2019 | 473.60 | 473.60 | 461.92 | 462.48 | 144,255 | -13.53(-2.84%) |
Mar 05, 2019 | 466.37 | 478.04 | 463.04 | 476.00 | 157,558 | +16.68(+3.63%) |
Mar 04, 2019 | 470.26 | 470.26 | 447.10 | 459.33 | 195,157 | +6.86(+1.52%) |