Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 369.88 | 376.99 | 368.25 | 371.84 | 201,457 | -2.22(-0.59%) |
May 30, 2019 | 370.89 | 375.00 | 365.17 | 374.06 | 181,578 | +6.21(+1.69%) |
May 29, 2019 | 377.75 | 378.80 | 365.84 | 367.85 | 290,906 | -13.57(-3.56%) |
May 28, 2019 | 376.16 | 385.35 | 375.00 | 381.42 | 716,708 | +5.19(+1.38%) |
May 27, 2019 | 373.00 | 376.23 | 372.80 | 376.23 | 99,574 | +5.50(+1.48%) |
May 24, 2019 | 369.56 | 374.88 | 366.50 | 370.73 | 220,909 | +4.86(+1.33%) |
May 23, 2019 | 370.00 | 374.63 | 361.85 | 365.87 | 263,456 | -7.67(-2.05%) |
May 22, 2019 | 364.23 | 376.23 | 363.23 | 373.54 | 285,457 | +7.60(+2.08%) |
May 21, 2019 | 366.03 | 366.86 | 361.48 | 365.94 | 272,995 | -2.11(-0.57%) |
May 17, 2019 | 368.05 | 368.05 | 368.05 | 0 | -6.44(-1.72%) | |
May 16, 2019 | 356.81 | 376.00 | 356.01 | 374.49 | 483,662 | +19.48(+5.49%) |
May 15, 2019 | 338.11 | 356.35 | 337.95 | 355.01 | 248,718 | +14.14(+4.15%) |
May 14, 2019 | 330.40 | 342.08 | 326.69 | 340.87 | 370,421 | +3.09(+0.91%) |
May 13, 2019 | 333.79 | 340.02 | 329.84 | 337.78 | 387,077 | -9.49(-2.73%) |
May 10, 2019 | 349.28 | 351.91 | 339.51 | 347.27 | 419,415 | -2.93(-0.84%) |
May 09, 2019 | 350.00 | 352.16 | 343.10 | 350.20 | 254,272 | -2.47(-0.70%) |
May 08, 2019 | 348.00 | 356.00 | 347.00 | 352.67 | 260,632 | +4.60(+1.32%) |
May 07, 2019 | 354.00 | 358.60 | 343.57 | 348.07 | 341,731 | -9.07(-2.54%) |
May 06, 2019 | 346.58 | 358.44 | 344.10 | 357.14 | 375,507 | +2.28(+0.64%) |
May 03, 2019 | 348.95 | 357.54 | 342.48 | 354.86 | 308,619 | +11.01(+3.20%) |
May 02, 2019 | 331.90 | 350.98 | 330.43 | 343.85 | 675,755 | +12.85(+3.88%) |
May 01, 2019 | 325.95 | 338.40 | 318.88 | 331.00 | 464,897 | +5.25(+1.61%) |
Apr 30, 2019 | 304.00 | 332.76 | 304.00 | 325.75 | 554,233 | +22.71(+7.49%) |
Apr 29, 2019 | 302.32 | 307.65 | 301.25 | 303.04 | 224,937 | +3.94(+1.32%) |
Apr 26, 2019 | 296.21 | 303.13 | 295.50 | 299.10 | 273,017 | +3.73(+1.26%) |
Apr 25, 2019 | 297.77 | 299.75 | 292.48 | 295.37 | 177,320 | -0.96(-0.32%) |
Apr 24, 2019 | 301.60 | 301.81 | 294.72 | 296.33 | 240,165 | -3.46(-1.15%) |
Apr 23, 2019 | 302.10 | 305.11 | 298.28 | 299.79 | 280,854 | +0.30(+0.10%) |
Apr 22, 2019 | 293.25 | 301.49 | 293.25 | 299.49 | 203,640 | +4.04(+1.37%) |
Apr 18, 2019 | 295.45 | 295.45 | 295.45 | 0 | +5.92(+2.04%) | |
Apr 17, 2019 | 288.54 | 291.21 | 281.88 | 289.53 | 193,563 | +2.05(+0.71%) |
Apr 16, 2019 | 294.19 | 296.21 | 285.44 | 287.48 | 272,577 | -4.19(-1.44%) |
Apr 15, 2019 | 286.56 | 294.19 | 284.24 | 291.67 | 248,573 | +5.20(+1.82%) |
Apr 12, 2019 | 284.70 | 286.50 | 282.89 | 286.47 | 394,565 | +4.30(+1.52%) |
Apr 11, 2019 | 277.82 | 282.93 | 276.04 | 282.17 | 263,703 | +7.02(+2.55%) |
Apr 10, 2019 | 272.10 | 276.10 | 270.63 | 275.15 | 239,552 | +3.33(+1.23%) |
Apr 09, 2019 | 264.52 | 272.05 | 262.27 | 271.82 | 380,413 | +5.40(+2.03%) |
Apr 08, 2019 | 262.24 | 267.39 | 260.83 | 266.42 | 264,575 | +2.86(+1.09%) |
Apr 05, 2019 | 261.46 | 265.00 | 260.83 | 263.56 | 239,158 | +3.31(+1.27%) |
Apr 04, 2019 | 273.71 | 273.71 | 254.23 | 260.25 | 580,038 | -13.45(-4.91%) |
Apr 03, 2019 | 270.33 | 274.10 | 265.20 | 273.70 | 342,644 | +4.86(+1.81%) |
Apr 02, 2019 | 275.25 | 275.25 | 264.50 | 268.84 | 404,847 | -5.54(-2.02%) |
Apr 01, 2019 | 278.91 | 280.26 | 271.50 | 274.38 | 249,846 | -1.48(-0.54%) |
Mar 29, 2019 | 275.20 | 277.29 | 271.93 | 275.86 | 216,615 | +2.32(+0.85%) |
Mar 28, 2019 | 268.87 | 273.84 | 264.64 | 273.54 | 289,358 | +5.17(+1.93%) |
Mar 27, 2019 | 276.35 | 276.38 | 264.00 | 268.37 | 348,135 | -5.16(-1.89%) |
Mar 26, 2019 | 273.49 | 277.48 | 271.51 | 273.53 | 397,184 | +3.63(+1.34%) |
Mar 25, 2019 | 265.82 | 271.90 | 264.00 | 269.90 | 329,553 | +2.88(+1.08%) |
Mar 22, 2019 | 274.01 | 274.34 | 266.44 | 267.02 | 462,093 | -6.98(-2.55%) |
Mar 21, 2019 | 265.95 | 274.50 | 265.26 | 274.00 | 316,480 | +6.52(+2.44%) |
Mar 20, 2019 | 267.45 | 270.72 | 265.00 | 267.48 | 362,293 | -1.29(-0.48%) |
Mar 19, 2019 | 276.36 | 276.36 | 262.53 | 268.77 | 539,662 | -6.15(-2.24%) |
Mar 18, 2019 | 272.70 | 274.92 | 268.87 | 274.92 | 422,202 | +1.50(+0.55%) |
Mar 15, 2019 | 278.65 | 279.57 | 271.74 | 273.42 | 5,829,405 | -3.87(-1.40%) |
Mar 14, 2019 | 272.99 | 279.38 | 271.21 | 277.29 | 468,177 | +3.91(+1.43%) |
Mar 13, 2019 | 272.50 | 275.50 | 269.94 | 273.38 | 452,299 | +2.86(+1.06%) |
Mar 12, 2019 | 268.46 | 272.61 | 264.24 | 270.52 | 447,751 | +2.06(+0.77%) |
Mar 11, 2019 | 256.90 | 269.35 | 256.68 | 268.46 | 590,493 | +14.10(+5.54%) |
Mar 08, 2019 | 245.13 | 254.74 | 243.00 | 254.36 | 327,946 | +2.43(+0.96%) |
Mar 07, 2019 | 251.05 | 255.30 | 248.41 | 251.93 | 203,623 | -0.02(-0.01%) |
Mar 06, 2019 | 251.80 | 252.90 | 247.54 | 251.95 | 244,359 | +1.03(+0.41%) |
Mar 05, 2019 | 248.21 | 252.68 | 245.98 | 250.92 | 210,787 | +2.71(+1.09%) |
Mar 04, 2019 | 255.55 | 259.39 | 243.17 | 248.21 | 326,014 | -6.50(-2.55%) |