Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 309.44 | 311.03 | 308.13 | 309.45 | 2,154,642 | -3.17(-1.01%) |
May 30, 2019 | 314.08 | 315.92 | 311.15 | 312.62 | 1,085,069 | -0.60(-0.19%) |
May 29, 2019 | 313.53 | 314.17 | 311.18 | 313.22 | 1,205,905 | -1.85(-0.59%) |
May 28, 2019 | 319.00 | 319.69 | 315.07 | 315.07 | 804,465 | -3.59(-1.13%) |
May 24, 2019 | 318.48 | 319.49 | 317.16 | 318.66 | 483,266 | +1.77(+0.56%) |
May 23, 2019 | 319.35 | 319.35 | 315.23 | 316.89 | 804,351 | -5.17(-1.60%) |
May 22, 2019 | 323.45 | 324.02 | 321.41 | 322.05 | 843,346 | -2.74(-0.84%) |
May 21, 2019 | 322.54 | 325.30 | 322.41 | 324.79 | 1,041,822 | +4.22(+1.32%) |
May 20, 2019 | 320.69 | 322.46 | 319.76 | 320.57 | 1,267,974 | -2.27(-0.70%) |
May 17, 2019 | 323.96 | 327.18 | 322.68 | 322.84 | 914,792 | -4.00(-1.22%) |
May 16, 2019 | 325.32 | 328.66 | 325.32 | 326.84 | 717,958 | +2.03(+0.63%) |
May 15, 2019 | 321.98 | 325.38 | 320.87 | 324.81 | 941,829 | +1.01(+0.31%) |
May 14, 2019 | 321.48 | 325.30 | 320.82 | 323.80 | 883,742 | +3.13(+0.98%) |
May 13, 2019 | 324.19 | 324.91 | 319.44 | 320.67 | 1,590,254 | -9.70(-2.94%) |
May 10, 2019 | 327.97 | 331.19 | 324.13 | 330.37 | 985,522 | +1.19(+0.36%) |
May 09, 2019 | 327.42 | 329.95 | 324.73 | 329.18 | 1,491,272 | -0.89(-0.27%) |
May 08, 2019 | 330.69 | 332.67 | 329.70 | 330.07 | 1,318,133 | -1.02(-0.31%) |
May 07, 2019 | 334.47 | 335.60 | 328.94 | 331.09 | 1,199,418 | -6.65(-1.97%) |
May 06, 2019 | 333.08 | 338.53 | 332.93 | 337.74 | 1,018,635 | -0.68(-0.20%) |
May 03, 2019 | 334.88 | 338.56 | 334.88 | 338.41 | 997,683 | +4.87(+1.46%) |
May 02, 2019 | 332.17 | 334.49 | 330.29 | 333.55 | 2,364,763 | +0.82(+0.25%) |
May 01, 2019 | 337.29 | 337.29 | 332.71 | 332.72 | 1,452,295 | -3.89(-1.16%) |
Apr 30, 2019 | 337.00 | 337.13 | 333.55 | 336.61 | 1,889,468 | -0.62(-0.18%) |
Apr 29, 2019 | 337.53 | 338.17 | 336.65 | 337.23 | 922,262 | +0.36(+0.11%) |
Apr 26, 2019 | 333.85 | 337.31 | 333.46 | 336.87 | 1,126,981 | +3.17(+0.95%) |
Apr 25, 2019 | 336.14 | 336.37 | 331.92 | 333.70 | 1,024,976 | -3.95(-1.17%) |
Apr 24, 2019 | 336.80 | 338.88 | 336.80 | 337.65 | 1,025,228 | +1.18(+0.35%) |
Apr 23, 2019 | 332.82 | 337.14 | 332.82 | 336.47 | 1,529,488 | +4.08(+1.23%) |
Apr 22, 2019 | 332.60 | 333.25 | 331.21 | 332.39 | 797,436 | -1.07(-0.32%) |
Apr 18, 2019 | 333.05 | 334.00 | 331.50 | 333.46 | 710,497 | +0.65(+0.19%) |
Apr 17, 2019 | 336.42 | 336.60 | 331.95 | 332.81 | 665,179 | -2.49(-0.74%) |
Apr 16, 2019 | 336.03 | 336.46 | 334.41 | 335.31 | 736,729 | +0.25(+0.08%) |
Apr 15, 2019 | 335.86 | 336.28 | 334.29 | 335.05 | 603,607 | -0.48(-0.14%) |
Apr 12, 2019 | 335.08 | 336.12 | 333.77 | 335.53 | 959,811 | +2.48(+0.75%) |
Apr 11, 2019 | 332.59 | 333.41 | 331.72 | 333.05 | 560,429 | +0.98(+0.30%) |
Apr 10, 2019 | 329.63 | 332.40 | 329.55 | 332.06 | 1,150,266 | +3.00(+0.91%) |
Apr 09, 2019 | 331.44 | 331.51 | 328.39 | 329.06 | 1,093,004 | -3.67(-1.10%) |
Apr 08, 2019 | 331.83 | 332.85 | 330.84 | 332.74 | 647,948 | -0.02(-0.01%) |
Apr 05, 2019 | 330.79 | 332.86 | 330.53 | 332.76 | 1,134,875 | +2.56(+0.77%) |
Apr 04, 2019 | 328.90 | 330.48 | 328.31 | 330.20 | 1,108,724 | +1.70(+0.52%) |
Apr 03, 2019 | 328.90 | 330.11 | 327.56 | 328.50 | 1,339,192 | +1.74(+0.53%) |
Apr 02, 2019 | 328.05 | 328.05 | 325.45 | 326.76 | 843,635 | -1.32(-0.40%) |
Apr 01, 2019 | 325.78 | 328.19 | 325.47 | 328.08 | 1,363,226 | +4.31(+1.33%) |
Mar 29, 2019 | 324.57 | 325.17 | 322.69 | 323.77 | 1,030,968 | +1.22(+0.38%) |
Mar 28, 2019 | 320.66 | 322.76 | 319.33 | 322.55 | 958,024 | +2.68(+0.84%) |
Mar 27, 2019 | 320.07 | 321.34 | 317.05 | 319.87 | 1,100,876 | -0.22(-0.07%) |
Mar 26, 2019 | 319.01 | 321.53 | 317.83 | 320.09 | 799,898 | +3.13(+0.99%) |
Mar 25, 2019 | 316.17 | 318.68 | 314.15 | 316.96 | 1,422,689 | +0.75(+0.24%) |
Mar 22, 2019 | 323.72 | 324.12 | 316.21 | 316.21 | 2,057,242 | -9.45(-2.90%) |
Mar 21, 2019 | 320.08 | 326.53 | 320.08 | 325.66 | 1,321,968 | +4.42(+1.37%) |
Mar 20, 2019 | 323.55 | 324.68 | 319.66 | 321.25 | 1,514,390 | -2.71(-0.84%) |
Mar 19, 2019 | 327.11 | 327.11 | 323.15 | 323.96 | 764,782 | -1.66(-0.51%) |
Mar 18, 2019 | 323.63 | 326.33 | 323.54 | 325.62 | 1,064,181 | +2.46(+0.76%) |
Mar 15, 2019 | 323.03 | 325.45 | 322.46 | 323.16 | 1,474,976 | +0.30(+0.09%) |
Mar 14, 2019 | 323.05 | 323.48 | 321.69 | 322.86 | 1,008,087 | -0.39(-0.12%) |
Mar 13, 2019 | 323.08 | 324.58 | 322.81 | 323.26 | 753,929 | +1.44(+0.45%) |
Mar 12, 2019 | 321.70 | 322.70 | 320.86 | 321.82 | 761,143 | +0.46(+0.14%) |
Mar 11, 2019 | 317.81 | 321.47 | 317.73 | 321.36 | 1,463,252 | +4.20(+1.32%) |
Mar 08, 2019 | 315.83 | 317.37 | 315.54 | 317.16 | 1,398,011 | -0.91(-0.29%) |
Mar 07, 2019 | 320.30 | 320.62 | 317.20 | 318.07 | 1,062,617 | -2.69(-0.84%) |
Mar 06, 2019 | 325.02 | 325.14 | 320.62 | 320.76 | 1,033,263 | -4.38(-1.35%) |
Mar 05, 2019 | 326.66 | 326.74 | 324.92 | 325.14 | 1,250,304 | -1.37(-0.42%) |
Mar 04, 2019 | 328.96 | 329.24 | 323.65 | 326.51 | 1,247,674 | -1.52(-0.46%) |