Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 245.74 | 247.79 | 243.12 | 244.43 | 488,772 | -6.73(-2.68%) |
May 30, 2019 | 256.58 | 259.19 | 249.85 | 251.16 | 571,610 | -4.86(-1.90%) |
May 29, 2019 | 252.28 | 257.14 | 249.85 | 256.02 | 486,586 | -0.37(-0.15%) |
May 28, 2019 | 259.19 | 259.19 | 254.52 | 256.39 | 364,665 | -1.68(-0.65%) |
May 24, 2019 | 265.74 | 266.67 | 257.33 | 258.07 | 361,167 | -3.74(-1.43%) |
May 23, 2019 | 269.10 | 269.10 | 259.01 | 261.81 | 805,141 | -13.64(-4.95%) |
May 22, 2019 | 282.37 | 283.12 | 273.21 | 275.45 | 430,378 | -9.90(-3.47%) |
May 21, 2019 | 282.74 | 287.60 | 281.62 | 285.36 | 288,276 | +3.74(+1.33%) |
May 20, 2019 | 281.43 | 283.12 | 279.75 | 281.62 | 239,226 | -0.37(-0.13%) |
May 17, 2019 | 288.72 | 290.40 | 281.99 | 281.99 | 241,135 | -9.34(-3.21%) |
May 16, 2019 | 290.78 | 293.58 | 289.56 | 291.34 | 300,431 | +2.24(+0.78%) |
May 15, 2019 | 282.93 | 290.03 | 281.25 | 289.10 | 304,048 | +2.43(+0.85%) |
May 14, 2019 | 280.87 | 289.10 | 280.31 | 286.67 | 361,863 | +9.34(+3.37%) |
May 13, 2019 | 286.11 | 286.11 | 274.70 | 277.32 | 658,136 | -12.15(-4.20%) |
May 10, 2019 | 293.39 | 293.39 | 284.80 | 289.47 | 399,493 | -4.30(-1.46%) |
May 09, 2019 | 292.64 | 295.07 | 287.88 | 293.77 | 349,356 | -1.68(-0.57%) |
May 08, 2019 | 297.50 | 299.93 | 294.33 | 295.45 | 319,588 | -1.68(-0.57%) |
May 07, 2019 | 301.24 | 301.24 | 293.95 | 297.13 | 349,562 | -7.66(-2.51%) |
May 06, 2019 | 299.56 | 306.66 | 299.09 | 304.79 | 378,847 | -0.56(-0.18%) |
May 03, 2019 | 302.36 | 307.31 | 302.32 | 305.35 | 277,202 | +5.79(+1.93%) |
May 02, 2019 | 299.19 | 301.43 | 294.14 | 299.56 | 542,571 | -2.06(-0.68%) |
May 01, 2019 | 310.96 | 313.95 | 301.43 | 301.62 | 635,477 | -9.90(-3.18%) |
Apr 30, 2019 | 323.85 | 323.85 | 311.05 | 311.52 | 682,290 | -10.09(-3.14%) |
Apr 29, 2019 | 323.48 | 325.35 | 321.24 | 321.61 | 241,937 | -1.68(-0.52%) |
Apr 26, 2019 | 321.98 | 325.35 | 316.94 | 323.29 | 621,305 | -1.31(-0.40%) |
Apr 25, 2019 | 333.20 | 333.57 | 324.23 | 324.60 | 469,576 | -8.22(-2.47%) |
Apr 24, 2019 | 345.72 | 345.72 | 332.64 | 332.82 | 432,011 | -14.02(-4.04%) |
Apr 23, 2019 | 345.72 | 349.08 | 343.29 | 346.84 | 377,938 | +1.12(+0.32%) |
Apr 22, 2019 | 341.42 | 346.65 | 337.50 | 345.72 | 508,362 | +9.16(+2.72%) |
Apr 18, 2019 | 343.10 | 346.28 | 335.68 | 336.56 | 447,375 | -4.49(-1.32%) |
Apr 17, 2019 | 343.66 | 345.95 | 339.74 | 341.05 | 369,563 | -0.93(-0.27%) |
Apr 16, 2019 | 336.93 | 343.48 | 335.44 | 341.98 | 323,347 | +7.48(+2.23%) |
Apr 15, 2019 | 334.69 | 337.31 | 331.14 | 334.50 | 300,060 | -1.12(-0.33%) |
Apr 12, 2019 | 339.92 | 342.73 | 335.07 | 335.63 | 401,365 | -0.19(-0.06%) |
Apr 11, 2019 | 335.44 | 339.96 | 332.26 | 335.81 | 440,815 | -0.94(-0.28%) |
Apr 10, 2019 | 336.37 | 339.64 | 335.07 | 336.75 | 355,724 | +2.24(+0.67%) |
Apr 09, 2019 | 336.93 | 337.68 | 332.45 | 334.50 | 383,880 | -4.67(-1.38%) |
Apr 08, 2019 | 337.50 | 341.98 | 336.37 | 339.18 | 408,239 | +2.99(+0.89%) |
Apr 05, 2019 | 330.02 | 337.50 | 329.27 | 336.19 | 490,987 | +7.85(+2.39%) |
Apr 04, 2019 | 324.04 | 328.71 | 320.68 | 328.34 | 347,769 | +4.11(+1.27%) |
Apr 03, 2019 | 331.14 | 333.27 | 322.55 | 324.23 | 488,918 | -4.86(-1.48%) |
Apr 02, 2019 | 332.26 | 335.85 | 328.34 | 329.09 | 431,646 | -2.62(-0.79%) |
Apr 01, 2019 | 324.97 | 332.17 | 323.48 | 331.70 | 456,290 | +9.72(+3.02%) |
Mar 29, 2019 | 327.03 | 328.15 | 318.81 | 321.98 | 381,507 | -0.56(-0.17%) |
Mar 28, 2019 | 316.00 | 323.11 | 314.70 | 322.55 | 335,533 | +5.05(+1.59%) |
Mar 27, 2019 | 319.56 | 321.98 | 313.95 | 317.50 | 370,472 | -2.62(-0.82%) |
Mar 26, 2019 | 320.30 | 325.63 | 317.83 | 320.12 | 370,775 | +4.11(+1.30%) |
Mar 25, 2019 | 314.14 | 317.13 | 310.02 | 316.00 | 333,444 | -0.75(-0.24%) |
Mar 22, 2019 | 327.96 | 330.02 | 315.72 | 316.75 | 579,325 | -14.95(-4.51%) |
Mar 21, 2019 | 330.77 | 332.92 | 327.78 | 331.70 | 531,510 | +0.00(+0.00%) |
Mar 20, 2019 | 325.35 | 335.07 | 324.23 | 331.70 | 292,304 | +5.61(+1.72%) |
Mar 19, 2019 | 330.39 | 333.38 | 324.41 | 326.10 | 265,035 | -1.50(-0.46%) |
Mar 18, 2019 | 318.81 | 328.90 | 318.81 | 327.59 | 281,796 | +10.09(+3.18%) |
Mar 15, 2019 | 319.37 | 321.98 | 316.66 | 317.50 | 375,926 | -2.43(-0.76%) |
Mar 14, 2019 | 319.56 | 323.11 | 319.00 | 319.93 | 256,729 | +0.93(+0.29%) |
Mar 13, 2019 | 317.13 | 320.12 | 316.19 | 319.00 | 250,018 | +5.05(+1.61%) |
Mar 12, 2019 | 310.21 | 315.88 | 309.65 | 313.95 | 273,658 | +5.05(+1.63%) |
Mar 11, 2019 | 303.67 | 310.58 | 302.83 | 308.90 | 243,188 | +8.60(+2.86%) |
Mar 08, 2019 | 301.06 | 302.55 | 296.57 | 300.31 | 409,446 | -7.47(-2.43%) |
Mar 07, 2019 | 313.95 | 314.14 | 306.29 | 307.78 | 551,859 | -5.79(-1.85%) |
Mar 06, 2019 | 322.17 | 322.17 | 312.83 | 313.57 | 492,918 | -10.28(-3.17%) |
Mar 05, 2019 | 327.03 | 327.59 | 321.24 | 323.85 | 301,253 | -2.80(-0.86%) |
Mar 04, 2019 | 328.15 | 330.58 | 322.36 | 326.66 | 360,548 | +1.12(+0.34%) |