Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 420.38 | 427.16 | 414.73 | 421.89 | 378,354 | +16.95(+4.19%) |
May 30, 2019 | 398.91 | 412.85 | 392.13 | 404.94 | 319,415 | +3.01(+0.75%) |
May 29, 2019 | 399.29 | 409.83 | 397.40 | 401.92 | 386,403 | +9.79(+2.50%) |
May 28, 2019 | 381.20 | 392.13 | 376.68 | 392.13 | 193,997 | +8.29(+2.16%) |
May 24, 2019 | 386.10 | 390.62 | 380.45 | 383.84 | 246,681 | -9.42(-2.39%) |
May 23, 2019 | 381.96 | 399.66 | 381.58 | 393.26 | 467,772 | +22.60(+6.10%) |
May 22, 2019 | 366.14 | 374.05 | 363.12 | 370.66 | 304,364 | +9.42(+2.61%) |
May 21, 2019 | 370.28 | 370.66 | 359.73 | 361.24 | 316,609 | -15.44(-4.10%) |
May 20, 2019 | 375.18 | 379.32 | 368.77 | 376.68 | 295,940 | +7.91(+2.15%) |
May 17, 2019 | 361.62 | 369.90 | 352.20 | 368.77 | 338,666 | +15.07(+4.26%) |
May 16, 2019 | 357.47 | 357.85 | 345.80 | 353.71 | 297,485 | -6.40(-1.78%) |
May 15, 2019 | 372.54 | 374.42 | 357.85 | 360.11 | 351,286 | -3.77(-1.03%) |
May 14, 2019 | 375.18 | 377.81 | 358.98 | 363.88 | 340,055 | -13.94(-3.69%) |
May 13, 2019 | 364.63 | 381.20 | 362.37 | 377.81 | 527,398 | +32.02(+9.26%) |
May 10, 2019 | 352.20 | 364.63 | 343.54 | 345.80 | 434,414 | -1.51(-0.43%) |
May 09, 2019 | 352.20 | 363.88 | 344.67 | 347.30 | 451,763 | +3.77(+1.10%) |
May 08, 2019 | 340.90 | 344.29 | 335.25 | 343.54 | 322,517 | +5.27(+1.56%) |
May 07, 2019 | 328.09 | 346.17 | 324.70 | 338.26 | 509,264 | +18.83(+5.90%) |
May 06, 2019 | 335.62 | 336.00 | 317.54 | 319.43 | 403,354 | -1.13(-0.35%) |
May 03, 2019 | 335.62 | 336.00 | 320.18 | 320.56 | 359,511 | -19.96(-5.86%) |
May 02, 2019 | 346.17 | 352.58 | 336.00 | 340.52 | 501,551 | -4.90(-1.42%) |
May 01, 2019 | 332.61 | 345.42 | 332.61 | 345.42 | 316,260 | +10.17(+3.03%) |
Apr 30, 2019 | 329.98 | 343.54 | 329.98 | 335.25 | 236,513 | +4.52(+1.37%) |
Apr 29, 2019 | 333.37 | 334.12 | 326.96 | 330.73 | 214,760 | -4.52(-1.35%) |
Apr 26, 2019 | 344.29 | 347.66 | 334.12 | 335.25 | 266,143 | -10.17(-2.94%) |
Apr 25, 2019 | 341.27 | 353.33 | 340.52 | 345.42 | 309,853 | +8.66(+2.57%) |
Apr 24, 2019 | 339.01 | 341.27 | 332.61 | 336.75 | 291,208 | -2.64(-0.78%) |
Apr 23, 2019 | 354.84 | 354.84 | 336.75 | 339.39 | 419,686 | -16.20(-4.55%) |
Apr 22, 2019 | 354.84 | 360.49 | 351.82 | 355.59 | 210,705 | +2.64(+0.75%) |
Apr 18, 2019 | 349.94 | 359.69 | 348.77 | 352.95 | 311,890 | +3.01(+0.86%) |
Apr 17, 2019 | 337.13 | 355.59 | 336.75 | 349.94 | 361,990 | +9.79(+2.88%) |
Apr 16, 2019 | 339.01 | 343.72 | 337.80 | 340.14 | 267,691 | -2.26(-0.66%) |
Apr 15, 2019 | 337.51 | 346.93 | 336.75 | 342.40 | 276,657 | +3.77(+1.11%) |
Apr 12, 2019 | 336.00 | 342.78 | 335.62 | 338.64 | 239,006 | -4.14(-1.21%) |
Apr 11, 2019 | 340.52 | 344.67 | 339.01 | 342.78 | 292,996 | +1.51(+0.44%) |
Apr 10, 2019 | 354.46 | 354.84 | 340.90 | 341.27 | 360,528 | -14.69(-4.13%) |
Apr 09, 2019 | 347.68 | 357.47 | 345.80 | 355.97 | 420,428 | +12.81(+3.73%) |
Apr 08, 2019 | 345.04 | 349.56 | 342.40 | 343.16 | 292,468 | +2.26(+0.66%) |
Apr 05, 2019 | 348.43 | 349.56 | 340.60 | 340.90 | 398,421 | -10.17(-2.90%) |
Apr 04, 2019 | 355.21 | 358.23 | 350.32 | 351.07 | 321,605 | -5.27(-1.48%) |
Apr 03, 2019 | 352.58 | 359.36 | 349.19 | 356.34 | 430,692 | -4.90(-1.36%) |
Apr 02, 2019 | 358.23 | 367.64 | 358.23 | 361.24 | 289,939 | +1.88(+0.52%) |
Apr 01, 2019 | 361.99 | 366.51 | 357.85 | 359.36 | 392,998 | -11.68(-3.15%) |
Mar 29, 2019 | 366.14 | 377.81 | 364.44 | 371.03 | 416,792 | -1.88(-0.51%) |
Mar 28, 2019 | 380.45 | 386.85 | 371.79 | 372.92 | 393,189 | -10.92(-2.85%) |
Mar 27, 2019 | 380.45 | 397.40 | 377.06 | 383.84 | 394,843 | +4.14(+1.09%) |
Mar 26, 2019 | 382.33 | 387.98 | 372.16 | 379.70 | 374,077 | -9.79(-2.51%) |
Mar 25, 2019 | 398.53 | 406.82 | 383.84 | 389.49 | 660,780 | -7.16(-1.81%) |
Mar 22, 2019 | 365.38 | 397.02 | 362.78 | 396.65 | 666,200 | +39.18(+10.96%) |
Mar 21, 2019 | 375.93 | 376.31 | 352.20 | 357.47 | 513,156 | -14.31(-3.85%) |
Mar 20, 2019 | 363.50 | 378.19 | 357.10 | 371.79 | 516,403 | +8.66(+2.39%) |
Mar 19, 2019 | 352.20 | 365.76 | 352.20 | 363.12 | 290,677 | +6.27(+1.76%) |
Mar 18, 2019 | 362.11 | 366.62 | 352.72 | 356.85 | 330,726 | -7.51(-2.06%) |
Mar 15, 2019 | 365.87 | 367.37 | 356.48 | 364.36 | 304,334 | -2.63(-0.72%) |
Mar 14, 2019 | 363.61 | 368.12 | 362.49 | 366.99 | 251,115 | +4.51(+1.24%) |
Mar 13, 2019 | 363.24 | 363.99 | 357.23 | 362.49 | 235,378 | -4.51(-1.23%) |
Mar 12, 2019 | 366.24 | 371.12 | 362.49 | 366.99 | 255,669 | -0.38(-0.10%) |
Mar 11, 2019 | 384.65 | 385.77 | 367.37 | 367.37 | 317,337 | -20.28(-5.23%) |
Mar 08, 2019 | 394.41 | 395.54 | 386.53 | 387.65 | 342,509 | +0.75(+0.19%) |
Mar 07, 2019 | 377.13 | 389.53 | 376.38 | 386.90 | 497,631 | +10.14(+2.69%) |
Mar 06, 2019 | 356.48 | 378.26 | 356.48 | 376.76 | 444,076 | +20.66(+5.80%) |
Mar 05, 2019 | 350.84 | 357.23 | 350.09 | 356.10 | 267,377 | +5.26(+1.50%) |
Mar 04, 2019 | 339.57 | 359.11 | 338.82 | 350.84 | 352,311 | +9.01(+2.64%) |