Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 457.62 | 459.58 | 454.39 | 456.39 | 67,500 | -6.65(-1.44%) |
May 30, 2019 | 468.00 | 469.10 | 460.99 | 463.04 | 66,113 | -3.55(-0.76%) |
May 29, 2019 | 460.46 | 467.52 | 458.67 | 466.59 | 105,777 | +4.06(+0.88%) |
May 28, 2019 | 471.71 | 476.30 | 461.60 | 462.53 | 156,707 | -10.51(-2.22%) |
May 24, 2019 | 467.35 | 473.95 | 466.00 | 473.04 | 160,700 | +9.68(+2.09%) |
May 23, 2019 | 466.01 | 470.59 | 461.50 | 463.36 | 103,543 | -6.76(-1.44%) |
May 22, 2019 | 476.61 | 478.39 | 468.24 | 470.12 | 84,556 | -7.01(-1.47%) |
May 21, 2019 | 472.27 | 478.62 | 472.27 | 477.13 | 71,427 | +6.02(+1.28%) |
May 20, 2019 | 467.00 | 475.33 | 467.00 | 471.11 | 52,679 | -0.38(-0.08%) |
May 17, 2019 | 472.53 | 481.88 | 471.15 | 471.49 | 94,500 | -5.17(-1.08%) |
May 16, 2019 | 465.36 | 483.61 | 464.98 | 476.66 | 111,037 | +14.63(+3.17%) |
May 15, 2019 | 465.87 | 465.87 | 460.87 | 462.03 | 97,016 | -5.69(-1.22%) |
May 14, 2019 | 474.35 | 474.35 | 456.63 | 467.72 | 209,161 | -5.76(-1.22%) |
May 13, 2019 | 477.11 | 478.83 | 471.38 | 473.48 | 128,345 | -12.90(-2.65%) |
May 10, 2019 | 488.00 | 491.49 | 480.47 | 486.38 | 89,200 | -3.37(-0.69%) |
May 09, 2019 | 483.81 | 490.15 | 477.73 | 489.75 | 100,941 | +3.30(+0.68%) |
May 08, 2019 | 488.88 | 492.39 | 486.05 | 486.45 | 90,598 | -1.37(-0.28%) |
May 07, 2019 | 494.97 | 495.11 | 483.71 | 487.82 | 112,049 | -9.18(-1.85%) |
May 06, 2019 | 490.53 | 498.98 | 490.07 | 497.00 | 114,064 | -0.50(-0.10%) |
May 03, 2019 | 497.30 | 500.93 | 494.80 | 497.50 | 91,100 | +3.94(+0.80%) |
May 02, 2019 | 497.80 | 499.04 | 489.24 | 493.56 | 70,645 | -1.31(-0.26%) |
May 01, 2019 | 496.51 | 502.70 | 491.95 | 494.87 | 218,690 | -1.35(-0.27%) |
Apr 30, 2019 | 509.99 | 509.99 | 493.55 | 496.22 | 194,590 | -1.72(-0.35%) |
Apr 29, 2019 | 501.08 | 502.58 | 494.94 | 497.94 | 165,176 | -3.14(-0.63%) |
Apr 26, 2019 | 493.91 | 504.42 | 493.91 | 501.08 | 95,300 | +7.52(+1.52%) |
Apr 25, 2019 | 487.98 | 497.89 | 484.19 | 493.56 | 135,411 | +6.59(+1.35%) |
Apr 24, 2019 | 489.51 | 490.00 | 483.66 | 486.97 | 101,358 | -1.78(-0.36%) |
Apr 23, 2019 | 474.14 | 489.38 | 474.07 | 488.75 | 166,718 | +17.73(+3.76%) |
Apr 22, 2019 | 469.30 | 472.05 | 466.57 | 471.02 | 62,889 | +0.54(+0.11%) |
Apr 18, 2019 | 472.15 | 474.45 | 465.24 | 470.48 | 80,500 | -0.58(-0.12%) |
Apr 17, 2019 | 466.70 | 472.18 | 459.32 | 471.06 | 90,794 | +6.75(+1.45%) |
Apr 16, 2019 | 459.08 | 466.66 | 457.04 | 464.31 | 73,496 | +7.72(+1.69%) |
Apr 15, 2019 | 459.22 | 462.32 | 455.44 | 456.59 | 60,633 | -2.38(-0.52%) |
Apr 12, 2019 | 449.06 | 460.74 | 447.90 | 458.97 | 122,200 | +13.68(+3.07%) |
Apr 11, 2019 | 454.70 | 458.04 | 442.01 | 445.29 | 90,796 | -8.34(-1.84%) |
Apr 10, 2019 | 445.82 | 454.96 | 443.60 | 453.63 | 47,120 | +8.02(+1.80%) |
Apr 09, 2019 | 454.30 | 456.40 | 444.05 | 445.61 | 99,064 | -8.83(-1.94%) |
Apr 08, 2019 | 447.45 | 456.98 | 444.68 | 454.44 | 102,392 | +6.30(+1.41%) |
Apr 05, 2019 | 447.19 | 450.97 | 445.36 | 448.14 | 84,300 | -0.60(-0.13%) |
Apr 04, 2019 | 454.20 | 454.81 | 445.53 | 448.74 | 78,038 | -6.36(-1.40%) |
Apr 03, 2019 | 457.75 | 461.99 | 452.69 | 455.10 | 63,010 | -0.66(-0.14%) |
Apr 02, 2019 | 456.31 | 458.06 | 452.00 | 455.76 | 52,058 | -1.15(-0.25%) |
Apr 01, 2019 | 454.55 | 456.94 | 447.68 | 456.91 | 105,273 | +4.98(+1.10%) |
Mar 29, 2019 | 448.50 | 453.76 | 441.67 | 451.93 | 87,800 | +3.99(+0.89%) |
Mar 28, 2019 | 444.35 | 449.79 | 442.81 | 447.94 | 69,192 | +2.11(+0.47%) |
Mar 27, 2019 | 439.34 | 446.29 | 438.93 | 445.83 | 92,713 | +5.56(+1.26%) |
Mar 26, 2019 | 437.58 | 442.99 | 434.98 | 440.27 | 51,665 | +6.00(+1.38%) |
Mar 25, 2019 | 434.15 | 439.61 | 430.73 | 434.27 | 83,002 | +2.41(+0.56%) |
Mar 22, 2019 | 446.62 | 446.93 | 429.01 | 431.86 | 86,600 | -17.53(-3.90%) |
Mar 21, 2019 | 441.53 | 450.13 | 438.36 | 449.39 | 42,416 | +6.59(+1.49%) |
Mar 20, 2019 | 450.61 | 452.40 | 441.30 | 442.80 | 59,070 | -8.91(-1.97%) |
Mar 19, 2019 | 453.30 | 454.58 | 447.20 | 451.71 | 76,444 | -1.01(-0.22%) |
Mar 18, 2019 | 454.52 | 460.37 | 450.22 | 452.72 | 101,906 | -1.36(-0.30%) |
Mar 15, 2019 | 455.00 | 456.65 | 450.84 | 454.08 | 114,300 | -0.66(-0.15%) |
Mar 14, 2019 | 449.52 | 454.80 | 447.19 | 454.74 | 67,660 | +5.35(+1.19%) |
Mar 13, 2019 | 448.06 | 454.92 | 444.70 | 449.39 | 97,053 | +2.53(+0.57%) |
Mar 12, 2019 | 445.43 | 449.71 | 443.75 | 446.86 | 47,711 | +2.85(+0.64%) |
Mar 11, 2019 | 441.32 | 447.41 | 437.76 | 444.01 | 61,849 | +3.21(+0.73%) |
Mar 08, 2019 | 432.04 | 442.32 | 430.16 | 440.80 | 68,900 | +4.39(+1.01%) |
Mar 07, 2019 | 437.69 | 440.56 | 432.58 | 436.41 | 28,344 | -4.10(-0.93%) |
Mar 06, 2019 | 442.83 | 443.41 | 440.07 | 440.51 | 65,698 | -2.67(-0.60%) |
Mar 05, 2019 | 440.79 | 443.75 | 431.66 | 443.18 | 49,704 | +0.07(+0.02%) |
Mar 04, 2019 | 448.24 | 449.00 | 439.88 | 443.11 | 92,880 | -3.72(-0.83%) |