Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 540.50 | 540.91 | 537.48 | 540.49 | 0 | -4.94(-0.91%) |
May 30, 2019 | 543.06 | 546.89 | 543.00 | 545.43 | 0 | +4.56(+0.84%) |
May 29, 2019 | 544.19 | 544.34 | 539.58 | 540.87 | 0 | -8.23(-1.50%) |
May 28, 2019 | 549.87 | 551.33 | 546.81 | 549.10 | 0 | -0.12(-0.02%) |
May 27, 2019 | 549.79 | 551.41 | 547.97 | 549.22 | 0 | +2.01(+0.37%) |
May 24, 2019 | 545.83 | 549.49 | 545.18 | 547.21 | 0 | +3.50(+0.64%) |
May 23, 2019 | 547.84 | 548.85 | 542.98 | 543.71 | 0 | -9.26(-1.67%) |
May 22, 2019 | 552.40 | 554.42 | 548.75 | 552.97 | 0 | -0.17(-0.03%) |
May 21, 2019 | 553.31 | 555.44 | 551.58 | 553.14 | 0 | +1.77(+0.32%) |
May 20, 2019 | 556.76 | 558.69 | 549.36 | 551.37 | 0 | -6.54(-1.17%) |
May 17, 2019 | 556.77 | 558.86 | 554.40 | 557.91 | 0 | -1.24(-0.22%) |
May 16, 2019 | 550.98 | 559.15 | 549.37 | 559.15 | 0 | +6.07(+1.10%) |
May 15, 2019 | 551.55 | 553.08 | 546.00 | 553.08 | 0 | +2.43(+0.44%) |
May 14, 2019 | 545.97 | 550.65 | 544.73 | 550.65 | 0 | +6.38(+1.17%) |
May 13, 2019 | 551.21 | 551.21 | 543.58 | 544.27 | 0 | -6.60(-1.20%) |
May 10, 2019 | 553.46 | 554.81 | 549.55 | 550.87 | 0 | +1.28(+0.23%) |
May 09, 2019 | 555.08 | 556.54 | 548.41 | 549.59 | 0 | -9.34(-1.67%) |
May 08, 2019 | 555.86 | 559.82 | 554.64 | 558.93 | 0 | +2.07(+0.37%) |
May 07, 2019 | 563.63 | 566.38 | 556.12 | 556.86 | 0 | -6.89(-1.22%) |
May 06, 2019 | 560.91 | 563.89 | 557.69 | 563.75 | 0 | -4.97(-0.87%) |
May 03, 2019 | 567.39 | 571.11 | 566.45 | 568.72 | 0 | +2.21(+0.39%) |
May 02, 2019 | 568.87 | 569.54 | 566.06 | 566.51 | 0 | -5.09(-0.89%) |
Apr 30, 2019 | 571.60 | 571.60 | 571.60 | 571.60 | 0 | +3.59(+0.63%) |
Apr 29, 2019 | 567.59 | 568.94 | 565.32 | 568.01 | 0 | +0.83(+0.15%) |
Apr 26, 2019 | 565.92 | 567.71 | 564.66 | 567.18 | 0 | -0.41(-0.07%) |
Apr 25, 2019 | 567.04 | 568.62 | 565.00 | 567.59 | 0 | -0.82(-0.14%) |
Apr 24, 2019 | 569.32 | 570.36 | 567.21 | 568.41 | 0 | -2.23(-0.39%) |
Apr 23, 2019 | 568.83 | 570.92 | 567.50 | 570.64 | 0 | +1.03(+0.18%) |
Apr 18, 2019 | 569.61 | 569.61 | 569.61 | 569.61 | 0 | +3.42(+0.60%) |
Apr 17, 2019 | 565.89 | 568.28 | 564.93 | 566.19 | 0 | +1.00(+0.18%) |
Apr 16, 2019 | 562.77 | 565.83 | 562.50 | 565.19 | 0 | +2.62(+0.47%) |
Apr 15, 2019 | 562.39 | 563.85 | 561.28 | 562.57 | 0 | +0.96(+0.17%) |
Apr 12, 2019 | 560.51 | 562.16 | 559.44 | 561.61 | 0 | -0.22(-0.04%) |
Apr 11, 2019 | 561.01 | 563.35 | 558.88 | 561.83 | 0 | -0.02(-0.00%) |
Apr 10, 2019 | 559.85 | 562.25 | 559.67 | 561.85 | 0 | +2.19(+0.39%) |
Apr 09, 2019 | 561.71 | 564.33 | 559.60 | 559.66 | 0 | -2.66(-0.47%) |
Apr 08, 2019 | 562.01 | 562.32 | 561.21 | 562.32 | 0 | -0.26(-0.05%) |
Apr 05, 2019 | 561.92 | 563.37 | 561.35 | 562.58 | 0 | +1.03(+0.18%) |
Apr 04, 2019 | 560.46 | 562.46 | 559.70 | 561.55 | 0 | +0.20(+0.04%) |
Apr 03, 2019 | 559.26 | 561.59 | 558.63 | 561.35 | 0 | +5.41(+0.97%) |
Apr 02, 2019 | 554.62 | 557.33 | 554.59 | 555.94 | 0 | +1.80(+0.32%) |
Apr 01, 2019 | 552.89 | 554.78 | 552.01 | 554.14 | 0 | +5.16(+0.94%) |
Mar 29, 2019 | 547.36 | 549.01 | 546.08 | 548.98 | 0 | +5.27(+0.97%) |
Mar 28, 2019 | 544.41 | 546.92 | 543.32 | 543.71 | 0 | -1.43(-0.26%) |
Mar 27, 2019 | 545.49 | 547.57 | 542.09 | 545.14 | 0 | -0.23(-0.04%) |
Mar 26, 2019 | 543.17 | 546.86 | 541.10 | 545.37 | 0 | +4.21(+0.78%) |
Mar 25, 2019 | 540.55 | 543.27 | 538.70 | 541.16 | 0 | -2.74(-0.50%) |
Mar 22, 2019 | 551.84 | 552.44 | 543.10 | 543.90 | 0 | -6.49(-1.18%) |
Mar 21, 2019 | 548.38 | 551.45 | 546.86 | 550.39 | 0 | +2.97(+0.54%) |
Mar 20, 2019 | 551.31 | 552.07 | 547.42 | 547.42 | 0 | -6.09(-1.10%) |
Mar 19, 2019 | 552.38 | 555.55 | 552.11 | 553.51 | 0 | +1.28(+0.23%) |
Mar 18, 2019 | 551.86 | 552.92 | 550.71 | 552.23 | 0 | +0.05(+0.01%) |
Mar 15, 2019 | 544.61 | 552.53 | 544.42 | 552.18 | 0 | +7.99(+1.47%) |
Mar 14, 2019 | 539.96 | 545.94 | 539.96 | 544.19 | 0 | +4.93(+0.91%) |
Mar 13, 2019 | 534.34 | 540.04 | 534.27 | 539.26 | 0 | +3.85(+0.72%) |
Mar 12, 2019 | 537.84 | 537.99 | 533.64 | 535.41 | 0 | +0.03(+0.01%) |
Mar 11, 2019 | 533.11 | 535.90 | 531.84 | 535.38 | 0 | +4.83(+0.91%) |
Mar 08, 2019 | 533.06 | 533.97 | 529.72 | 530.55 | 0 | -6.13(-1.14%) |
Mar 07, 2019 | 537.39 | 541.07 | 534.29 | 536.68 | 0 | -2.27(-0.42%) |
Mar 06, 2019 | 540.19 | 540.57 | 537.43 | 538.95 | 0 | -2.17(-0.40%) |
Mar 05, 2019 | 540.81 | 542.41 | 537.92 | 541.12 | 0 | +0.35(+0.06%) |
Mar 04, 2019 | 540.71 | 542.83 | 539.55 | 540.77 | 0 | +2.18(+0.40%) |