Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 335.40 | 336.67 | 333.76 | 334.31 | 338,461 | -3.23(-0.96%) |
May 30, 2019 | 336.04 | 339.70 | 335.71 | 337.53 | 272,534 | +1.83(+0.54%) |
May 29, 2019 | 333.70 | 337.18 | 332.44 | 335.71 | 399,254 | +0.14(+0.04%) |
May 28, 2019 | 338.43 | 339.72 | 334.81 | 335.57 | 719,050 | -2.77(-0.82%) |
May 24, 2019 | 345.23 | 346.19 | 338.06 | 338.34 | 415,206 | -4.63(-1.35%) |
May 23, 2019 | 343.62 | 346.57 | 339.35 | 342.97 | 284,200 | -3.79(-1.09%) |
May 22, 2019 | 347.33 | 350.59 | 346.56 | 346.76 | 263,002 | -1.76(-0.50%) |
May 21, 2019 | 346.61 | 349.99 | 344.37 | 348.52 | 376,288 | +5.30(+1.54%) |
May 20, 2019 | 346.50 | 346.69 | 341.31 | 343.22 | 443,863 | -5.36(-1.54%) |
May 17, 2019 | 347.24 | 350.44 | 346.09 | 348.57 | 304,615 | -1.35(-0.39%) |
May 16, 2019 | 346.17 | 351.55 | 344.65 | 349.93 | 312,698 | +5.87(+1.71%) |
May 15, 2019 | 339.15 | 345.62 | 339.15 | 344.06 | 297,222 | +2.25(+0.66%) |
May 14, 2019 | 339.20 | 344.66 | 338.76 | 341.80 | 270,287 | +2.65(+0.78%) |
May 13, 2019 | 339.64 | 341.21 | 334.25 | 339.15 | 349,765 | -7.10(-2.05%) |
May 10, 2019 | 341.82 | 347.50 | 337.27 | 346.24 | 318,092 | +3.65(+1.07%) |
May 09, 2019 | 342.28 | 342.69 | 337.85 | 342.59 | 286,174 | -1.88(-0.55%) |
May 08, 2019 | 343.05 | 346.56 | 341.79 | 344.47 | 267,655 | +1.37(+0.40%) |
May 07, 2019 | 344.60 | 345.60 | 340.74 | 343.10 | 310,311 | -5.08(-1.46%) |
May 06, 2019 | 343.62 | 349.08 | 339.86 | 348.19 | 249,483 | -1.93(-0.55%) |
May 03, 2019 | 349.95 | 350.84 | 348.25 | 350.12 | 227,355 | +2.50(+0.72%) |
May 02, 2019 | 346.43 | 347.99 | 344.17 | 347.62 | 290,944 | +0.47(+0.13%) |
May 01, 2019 | 349.94 | 351.38 | 346.46 | 347.16 | 460,471 | -2.49(-0.71%) |
Apr 30, 2019 | 349.89 | 350.79 | 347.56 | 349.64 | 612,970 | +1.84(+0.53%) |
Apr 29, 2019 | 344.12 | 348.64 | 341.53 | 347.81 | 528,258 | +5.18(+1.51%) |
Apr 26, 2019 | 339.00 | 342.83 | 335.12 | 342.63 | 580,734 | +5.18(+1.54%) |
Apr 25, 2019 | 345.27 | 353.68 | 332.28 | 337.45 | 763,709 | -3.02(-0.89%) |
Apr 24, 2019 | 342.62 | 342.62 | 338.50 | 340.47 | 726,273 | -1.00(-0.29%) |
Apr 23, 2019 | 340.47 | 343.80 | 339.11 | 341.47 | 558,611 | +0.44(+0.13%) |
Apr 22, 2019 | 338.43 | 341.27 | 337.38 | 341.03 | 278,883 | +1.09(+0.32%) |
Apr 18, 2019 | 340.21 | 341.13 | 338.05 | 339.94 | 389,693 | +1.70(+0.50%) |
Apr 17, 2019 | 340.57 | 341.84 | 337.32 | 338.24 | 259,806 | -1.38(-0.41%) |
Apr 16, 2019 | 343.01 | 343.25 | 338.66 | 339.62 | 421,148 | -1.98(-0.58%) |
Apr 15, 2019 | 342.77 | 343.74 | 339.70 | 341.61 | 273,239 | +0.17(+0.05%) |
Apr 12, 2019 | 338.38 | 341.57 | 337.38 | 341.44 | 306,775 | +4.66(+1.38%) |
Apr 11, 2019 | 334.81 | 337.42 | 331.88 | 336.79 | 263,457 | +3.45(+1.04%) |
Apr 10, 2019 | 334.13 | 334.13 | 332.09 | 333.33 | 262,855 | -0.09(-0.03%) |
Apr 09, 2019 | 331.85 | 334.67 | 331.30 | 333.42 | 408,113 | -0.80(-0.24%) |
Apr 08, 2019 | 334.57 | 336.40 | 331.88 | 334.22 | 556,241 | -1.61(-0.48%) |
Apr 05, 2019 | 336.64 | 338.70 | 334.47 | 335.83 | 402,244 | +0.77(+0.23%) |
Apr 04, 2019 | 336.61 | 337.37 | 334.23 | 335.06 | 492,120 | -1.79(-0.53%) |
Apr 03, 2019 | 338.98 | 340.64 | 335.90 | 336.85 | 502,589 | -1.23(-0.36%) |
Apr 02, 2019 | 338.79 | 338.79 | 336.13 | 338.08 | 402,903 | +0.33(+0.10%) |
Apr 01, 2019 | 334.81 | 338.46 | 332.73 | 337.75 | 556,404 | +5.79(+1.74%) |
Mar 29, 2019 | 331.44 | 332.55 | 329.64 | 331.96 | 449,140 | +1.81(+0.55%) |
Mar 28, 2019 | 324.77 | 330.30 | 324.77 | 330.15 | 373,118 | +4.40(+1.35%) |
Mar 27, 2019 | 325.16 | 326.75 | 323.92 | 325.75 | 294,166 | +0.29(+0.09%) |
Mar 26, 2019 | 323.39 | 326.03 | 323.05 | 325.46 | 232,990 | +4.17(+1.30%) |
Mar 25, 2019 | 320.08 | 323.10 | 319.53 | 321.30 | 372,947 | +1.46(+0.46%) |
Mar 22, 2019 | 323.40 | 323.85 | 319.60 | 319.83 | 360,960 | -4.41(-1.36%) |
Mar 21, 2019 | 319.51 | 325.19 | 318.35 | 324.24 | 220,941 | +3.19(+0.99%) |
Mar 20, 2019 | 322.32 | 324.09 | 319.36 | 321.04 | 255,954 | -1.17(-0.36%) |
Mar 19, 2019 | 323.64 | 325.08 | 321.21 | 322.21 | 530,657 | +0.44(+0.14%) |
Mar 18, 2019 | 317.97 | 321.94 | 316.81 | 321.77 | 417,313 | +5.11(+1.61%) |
Mar 15, 2019 | 317.97 | 317.97 | 315.68 | 316.67 | 684,836 | +0.73(+0.23%) |
Mar 14, 2019 | 317.04 | 317.90 | 314.73 | 315.94 | 320,477 | -0.85(-0.27%) |
Mar 13, 2019 | 314.03 | 317.81 | 314.03 | 316.79 | 317,500 | +2.52(+0.80%) |
Mar 12, 2019 | 314.90 | 315.29 | 313.39 | 314.27 | 424,608 | +0.57(+0.18%) |
Mar 11, 2019 | 308.91 | 313.93 | 308.89 | 313.70 | 363,421 | +5.32(+1.73%) |
Mar 08, 2019 | 306.92 | 308.70 | 305.87 | 308.38 | 320,785 | -1.53(-0.49%) |
Mar 07, 2019 | 309.49 | 310.59 | 307.12 | 309.91 | 485,280 | -0.55(-0.18%) |
Mar 06, 2019 | 310.26 | 311.87 | 309.71 | 310.46 | 340,349 | -0.14(-0.04%) |
Mar 05, 2019 | 311.13 | 313.06 | 310.50 | 310.60 | 482,770 | -0.94(-0.30%) |
Mar 04, 2019 | 316.14 | 317.66 | 310.63 | 311.54 | 511,225 | -2.62(-0.83%) |