Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 354.45 | 355.98 | 346.35 | 347.28 | 70,317 | -10.71(-2.99%) |
May 30, 2019 | 358.93 | 359.64 | 354.55 | 357.99 | 29,747 | -0.76(-0.21%) |
May 29, 2019 | 360.97 | 361.27 | 357.67 | 358.75 | 25,297 | -4.32(-1.19%) |
May 28, 2019 | 366.37 | 368.28 | 361.93 | 363.06 | 44,110 | -3.06(-0.84%) |
May 24, 2019 | 366.37 | 371.53 | 363.65 | 366.12 | 50,258 | -0.42(-0.12%) |
May 23, 2019 | 369.57 | 370.06 | 363.18 | 366.55 | 42,710 | -6.17(-1.66%) |
May 22, 2019 | 369.72 | 373.84 | 369.44 | 372.72 | 27,681 | +1.36(+0.37%) |
May 21, 2019 | 371.59 | 376.39 | 370.00 | 371.36 | 39,533 | +1.86(+0.50%) |
May 20, 2019 | 369.71 | 373.48 | 366.31 | 369.50 | 36,297 | -1.90(-0.51%) |
May 17, 2019 | 372.21 | 375.46 | 370.89 | 371.40 | 30,645 | -2.58(-0.69%) |
May 16, 2019 | 373.99 | 378.58 | 373.12 | 373.99 | 40,548 | +0.26(+0.07%) |
May 15, 2019 | 367.72 | 377.67 | 367.72 | 373.73 | 66,285 | +4.42(+1.20%) |
May 14, 2019 | 370.43 | 374.43 | 368.93 | 369.31 | 64,087 | -0.38(-0.10%) |
May 13, 2019 | 374.46 | 374.82 | 369.62 | 369.69 | 40,289 | -8.87(-2.34%) |
May 10, 2019 | 375.87 | 379.71 | 369.88 | 378.55 | 25,073 | +2.96(+0.79%) |
May 09, 2019 | 373.93 | 379.66 | 371.43 | 375.59 | 34,767 | -0.60(-0.16%) |
May 08, 2019 | 372.03 | 381.35 | 372.03 | 376.19 | 49,861 | +0.15(+0.04%) |
May 07, 2019 | 377.30 | 377.32 | 371.15 | 376.04 | 33,978 | -4.81(-1.26%) |
May 06, 2019 | 375.69 | 382.66 | 374.17 | 380.85 | 72,855 | -0.24(-0.06%) |
May 03, 2019 | 376.77 | 382.99 | 373.00 | 381.09 | 49,701 | +6.75(+1.80%) |
May 02, 2019 | 368.63 | 376.14 | 368.63 | 374.34 | 58,326 | +4.65(+1.26%) |
May 01, 2019 | 376.92 | 376.92 | 368.35 | 369.70 | 60,330 | -6.82(-1.81%) |
Apr 30, 2019 | 376.35 | 379.20 | 374.57 | 376.52 | 37,324 | -0.39(-0.10%) |
Apr 29, 2019 | 375.27 | 378.49 | 372.57 | 376.90 | 49,371 | +1.97(+0.53%) |
Apr 26, 2019 | 371.90 | 378.25 | 365.61 | 374.93 | 40,674 | +4.67(+1.26%) |
Apr 25, 2019 | 374.81 | 379.35 | 367.56 | 370.26 | 61,151 | -10.28(-2.70%) |
Apr 24, 2019 | 388.47 | 390.17 | 379.87 | 380.55 | 78,099 | -8.52(-2.19%) |
Apr 23, 2019 | 381.50 | 390.09 | 375.17 | 389.07 | 166,996 | +8.35(+2.19%) |
Apr 22, 2019 | 381.21 | 382.12 | 379.74 | 380.72 | 29,283 | -1.83(-0.48%) |
Apr 18, 2019 | 384.52 | 387.06 | 380.88 | 382.55 | 31,091 | -1.58(-0.41%) |
Apr 17, 2019 | 385.51 | 387.33 | 383.17 | 384.12 | 33,225 | -0.49(-0.13%) |
Apr 16, 2019 | 385.42 | 386.93 | 383.70 | 384.62 | 30,795 | -0.15(-0.04%) |
Apr 15, 2019 | 386.98 | 388.00 | 383.25 | 384.77 | 29,821 | -1.77(-0.46%) |
Apr 12, 2019 | 384.98 | 388.29 | 383.46 | 386.54 | 29,085 | +3.13(+0.82%) |
Apr 11, 2019 | 385.26 | 390.61 | 382.83 | 383.41 | 42,858 | -2.20(-0.57%) |
Apr 10, 2019 | 387.04 | 387.18 | 383.92 | 385.61 | 52,058 | -0.61(-0.16%) |
Apr 09, 2019 | 384.50 | 389.86 | 384.26 | 386.22 | 64,807 | -0.24(-0.06%) |
Apr 08, 2019 | 386.12 | 388.46 | 383.44 | 386.46 | 27,642 | -0.71(-0.18%) |
Apr 05, 2019 | 387.85 | 391.60 | 385.96 | 387.17 | 40,451 | +0.81(+0.21%) |
Apr 04, 2019 | 385.60 | 388.08 | 381.16 | 386.36 | 32,543 | +1.54(+0.40%) |
Apr 03, 2019 | 385.32 | 385.62 | 380.02 | 384.82 | 75,023 | -0.99(-0.26%) |
Apr 02, 2019 | 386.14 | 386.40 | 380.11 | 385.81 | 43,609 | +0.22(+0.06%) |
Apr 01, 2019 | 391.10 | 393.15 | 383.28 | 385.60 | 65,903 | -3.46(-0.89%) |
Mar 29, 2019 | 392.73 | 394.58 | 386.67 | 389.06 | 110,991 | -1.55(-0.40%) |
Mar 28, 2019 | 388.12 | 392.55 | 385.46 | 390.61 | 38,117 | +3.03(+0.78%) |
Mar 27, 2019 | 389.77 | 391.55 | 385.64 | 387.58 | 38,674 | -2.45(-0.63%) |
Mar 26, 2019 | 389.76 | 394.18 | 386.85 | 390.03 | 34,725 | +1.96(+0.50%) |
Mar 25, 2019 | 382.87 | 391.43 | 382.57 | 388.07 | 39,879 | +3.72(+0.97%) |
Mar 22, 2019 | 390.71 | 390.71 | 383.99 | 384.35 | 25,630 | -7.80(-1.99%) |
Mar 21, 2019 | 384.70 | 393.66 | 384.70 | 392.15 | 40,558 | +5.15(+1.33%) |
Mar 20, 2019 | 386.99 | 393.05 | 383.26 | 387.00 | 44,603 | -1.26(-0.33%) |
Mar 19, 2019 | 396.64 | 397.46 | 386.23 | 388.26 | 55,702 | -7.46(-1.88%) |
Mar 18, 2019 | 390.73 | 398.38 | 388.44 | 395.72 | 73,264 | +4.98(+1.27%) |
Mar 15, 2019 | 389.75 | 391.72 | 385.91 | 390.74 | 220,423 | +0.81(+0.21%) |
Mar 14, 2019 | 391.70 | 391.70 | 384.20 | 389.93 | 73,240 | -1.51(-0.39%) |
Mar 13, 2019 | 392.57 | 395.04 | 387.41 | 391.44 | 90,525 | -0.07(-0.02%) |
Mar 12, 2019 | 402.47 | 402.47 | 390.18 | 391.51 | 50,343 | -10.75(-2.67%) |
Mar 11, 2019 | 397.81 | 402.83 | 391.48 | 402.26 | 61,778 | +5.01(+1.26%) |
Mar 08, 2019 | 395.71 | 398.58 | 393.54 | 397.26 | 46,096 | -0.40(-0.10%) |
Mar 07, 2019 | 399.52 | 401.46 | 394.22 | 397.66 | 34,061 | -1.21(-0.30%) |
Mar 06, 2019 | 401.78 | 403.53 | 396.90 | 398.87 | 37,187 | -3.03(-0.75%) |
Mar 05, 2019 | 401.13 | 404.47 | 399.33 | 401.90 | 48,442 | +1.76(+0.44%) |
Mar 04, 2019 | 395.12 | 400.29 | 395.12 | 400.13 | 48,121 | +4.14(+1.04%) |