Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 277.88 | 289.61 | 272.60 | 284.35 | 2,509,600 | -12.33(-4.16%) |
May 30, 2019 | 297.89 | 303.90 | 293.78 | 296.68 | 653,542 | -0.73(-0.25%) |
May 29, 2019 | 302.37 | 302.37 | 293.82 | 297.41 | 1,354,463 | -7.40(-2.43%) |
May 28, 2019 | 311.07 | 317.34 | 304.31 | 304.81 | 963,999 | -6.66(-2.14%) |
May 24, 2019 | 309.59 | 312.90 | 306.81 | 311.47 | 545,100 | +3.62(+1.18%) |
May 23, 2019 | 315.13 | 315.82 | 305.59 | 307.85 | 1,150,114 | -10.97(-3.44%) |
May 22, 2019 | 321.04 | 323.00 | 315.89 | 318.82 | 560,338 | -0.86(-0.27%) |
May 21, 2019 | 322.50 | 326.21 | 319.14 | 319.68 | 575,640 | -0.01(-0.00%) |
May 20, 2019 | 319.55 | 322.69 | 313.58 | 319.69 | 716,695 | -2.92(-0.91%) |
May 17, 2019 | 328.20 | 330.72 | 321.71 | 322.61 | 826,100 | -8.26(-2.50%) |
May 16, 2019 | 326.00 | 334.64 | 326.00 | 330.87 | 865,856 | +5.16(+1.58%) |
May 15, 2019 | 319.00 | 328.66 | 316.01 | 325.71 | 727,251 | +5.62(+1.76%) |
May 14, 2019 | 312.25 | 323.18 | 312.08 | 320.09 | 884,252 | +9.94(+3.20%) |
May 13, 2019 | 312.27 | 317.94 | 308.15 | 310.15 | 947,284 | -11.78(-3.66%) |
May 10, 2019 | 322.15 | 324.77 | 314.00 | 321.93 | 704,100 | -1.32(-0.41%) |
May 09, 2019 | 318.55 | 325.57 | 313.73 | 323.25 | 784,926 | +0.38(+0.12%) |
May 08, 2019 | 324.27 | 325.00 | 318.52 | 322.87 | 751,458 | -2.64(-0.81%) |
May 07, 2019 | 324.19 | 328.44 | 320.68 | 325.51 | 846,485 | -3.95(-1.20%) |
May 06, 2019 | 320.80 | 329.58 | 317.20 | 329.46 | 1,377,169 | -1.62(-0.49%) |
May 03, 2019 | 328.86 | 333.17 | 327.27 | 331.08 | 885,600 | +5.20(+1.60%) |
May 02, 2019 | 320.70 | 332.00 | 318.55 | 325.88 | 1,128,934 | +4.54(+1.41%) |
May 01, 2019 | 325.26 | 327.86 | 320.51 | 321.34 | 1,006,482 | -3.34(-1.03%) |
Apr 30, 2019 | 318.52 | 325.37 | 318.00 | 324.68 | 920,680 | +7.18(+2.26%) |
Apr 29, 2019 | 318.24 | 321.35 | 315.62 | 317.50 | 1,213,476 | -0.48(-0.15%) |
Apr 26, 2019 | 298.75 | 318.19 | 297.90 | 317.98 | 1,802,100 | +21.24(+7.16%) |
Apr 25, 2019 | 294.10 | 316.00 | 286.61 | 296.74 | 3,274,237 | -0.34(-0.11%) |
Apr 24, 2019 | 296.00 | 298.32 | 291.73 | 297.08 | 1,371,624 | +1.00(+0.34%) |
Apr 23, 2019 | 292.10 | 298.85 | 289.01 | 296.08 | 1,572,182 | +5.45(+1.88%) |
Apr 22, 2019 | 279.38 | 292.33 | 278.15 | 290.63 | 1,462,822 | +9.14(+3.25%) |
Apr 18, 2019 | 276.33 | 281.50 | 272.36 | 281.49 | 1,140,400 | +7.81(+2.85%) |
Apr 17, 2019 | 290.09 | 290.80 | 271.66 | 273.68 | 1,822,388 | -14.70(-5.10%) |
Apr 16, 2019 | 293.59 | 295.63 | 285.04 | 288.38 | 733,190 | -4.17(-1.43%) |
Apr 15, 2019 | 293.83 | 299.04 | 291.16 | 292.55 | 1,064,690 | -0.53(-0.18%) |
Apr 12, 2019 | 290.62 | 297.87 | 290.62 | 293.08 | 746,400 | +3.42(+1.18%) |
Apr 11, 2019 | 290.92 | 292.20 | 286.68 | 289.66 | 498,406 | -0.46(-0.16%) |
Apr 10, 2019 | 286.39 | 291.82 | 286.29 | 290.12 | 831,095 | +4.87(+1.71%) |
Apr 09, 2019 | 290.00 | 290.00 | 283.01 | 285.25 | 1,086,519 | -5.35(-1.84%) |
Apr 08, 2019 | 295.55 | 295.70 | 289.75 | 290.60 | 752,440 | -5.28(-1.78%) |
Apr 05, 2019 | 291.00 | 301.09 | 291.00 | 295.88 | 1,386,100 | +7.92(+2.75%) |
Apr 04, 2019 | 289.92 | 291.11 | 283.19 | 287.96 | 550,381 | -1.31(-0.45%) |
Apr 03, 2019 | 293.44 | 296.00 | 288.62 | 289.27 | 1,270,753 | -2.76(-0.95%) |
Apr 02, 2019 | 285.75 | 292.69 | 284.10 | 292.03 | 907,698 | +6.88(+2.41%) |
Apr 01, 2019 | 287.44 | 290.89 | 281.52 | 285.15 | 975,281 | +0.82(+0.29%) |
Mar 29, 2019 | 281.36 | 284.61 | 277.79 | 284.33 | 1,182,300 | +10.42(+3.80%) |
Mar 28, 2019 | 270.24 | 274.70 | 266.54 | 273.91 | 1,073,718 | +4.95(+1.84%) |
Mar 27, 2019 | 274.27 | 276.04 | 262.87 | 268.96 | 1,242,894 | -5.31(-1.94%) |
Mar 26, 2019 | 275.25 | 277.45 | 272.77 | 274.27 | 629,062 | +3.25(+1.20%) |
Mar 25, 2019 | 269.75 | 274.32 | 266.00 | 271.02 | 1,004,427 | +1.40(+0.52%) |
Mar 22, 2019 | 279.64 | 279.64 | 269.23 | 269.62 | 1,240,800 | -11.11(-3.96%) |
Mar 21, 2019 | 265.45 | 281.63 | 265.35 | 280.73 | 2,020,435 | +15.05(+5.66%) |
Mar 20, 2019 | 258.93 | 266.06 | 258.01 | 265.68 | 1,245,178 | +6.39(+2.46%) |
Mar 19, 2019 | 256.43 | 260.93 | 256.03 | 259.29 | 1,455,808 | +5.56(+2.19%) |
Mar 18, 2019 | 252.70 | 254.12 | 248.17 | 253.73 | 1,183,738 | +1.40(+0.55%) |
Mar 15, 2019 | 248.48 | 256.82 | 247.94 | 252.33 | 1,542,900 | +4.74(+1.91%) |
Mar 14, 2019 | 249.93 | 251.40 | 244.54 | 247.59 | 2,026,577 | -4.54(-1.80%) |
Mar 13, 2019 | 251.28 | 254.03 | 247.49 | 252.13 | 1,085,814 | +1.29(+0.51%) |
Mar 12, 2019 | 243.96 | 251.66 | 243.00 | 250.84 | 1,592,494 | +7.48(+3.07%) |
Mar 11, 2019 | 231.56 | 243.94 | 231.56 | 243.36 | 1,528,834 | +12.52(+5.42%) |
Mar 08, 2019 | 228.64 | 231.72 | 224.58 | 230.84 | 1,357,700 | +0.09(+0.04%) |
Mar 07, 2019 | 231.00 | 233.08 | 227.26 | 230.75 | 1,645,184 | -0.70(-0.30%) |
Mar 06, 2019 | 237.79 | 240.50 | 229.62 | 231.45 | 2,318,536 | -7.77(-3.25%) |
Mar 05, 2019 | 244.94 | 244.94 | 233.90 | 239.22 | 3,426,122 | -17.09(-6.67%) |
Mar 04, 2019 | 264.37 | 266.21 | 252.30 | 256.31 | 1,930,233 | -7.04(-2.67%) |