Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 369.50 | 369.50 | 364.47 | 364.95 | 608,743 | -9.69(-2.59%) |
May 30, 2019 | 376.29 | 378.93 | 372.19 | 374.63 | 469,607 | -1.18(-0.31%) |
May 29, 2019 | 374.46 | 376.27 | 371.15 | 375.81 | 437,141 | -1.21(-0.32%) |
May 28, 2019 | 383.05 | 383.51 | 377.02 | 377.02 | 505,917 | -5.66(-1.48%) |
May 24, 2019 | 383.77 | 384.86 | 381.84 | 382.69 | 309,723 | +1.64(+0.43%) |
May 23, 2019 | 381.89 | 381.89 | 376.84 | 381.04 | 641,018 | -4.61(-1.20%) |
May 22, 2019 | 386.55 | 388.24 | 383.23 | 385.65 | 376,912 | -2.21(-0.57%) |
May 21, 2019 | 387.13 | 390.20 | 386.58 | 387.87 | 349,568 | +3.13(+0.81%) |
May 20, 2019 | 386.06 | 386.65 | 381.56 | 384.73 | 530,261 | -3.05(-0.79%) |
May 17, 2019 | 388.02 | 392.87 | 386.62 | 387.78 | 565,700 | -4.99(-1.27%) |
May 16, 2019 | 392.13 | 395.79 | 391.47 | 392.77 | 511,374 | +2.53(+0.65%) |
May 15, 2019 | 387.72 | 392.02 | 385.91 | 390.24 | 483,056 | -1.32(-0.34%) |
May 14, 2019 | 390.24 | 396.12 | 390.24 | 391.56 | 472,510 | +2.70(+0.70%) |
May 13, 2019 | 397.93 | 399.05 | 386.58 | 388.85 | 801,474 | -17.76(-4.37%) |
May 10, 2019 | 405.60 | 408.93 | 398.05 | 406.61 | 551,353 | -1.07(-0.26%) |
May 09, 2019 | 400.23 | 407.89 | 398.85 | 407.68 | 495,951 | -1.10(-0.27%) |
May 08, 2019 | 405.89 | 412.28 | 403.64 | 408.78 | 517,909 | +1.49(+0.37%) |
May 07, 2019 | 415.93 | 416.21 | 403.15 | 407.28 | 807,791 | -11.07(-2.65%) |
May 06, 2019 | 415.32 | 420.33 | 412.64 | 418.35 | 494,600 | -5.38(-1.27%) |
May 03, 2019 | 418.47 | 424.08 | 418.38 | 423.73 | 459,119 | +5.35(+1.28%) |
May 02, 2019 | 421.11 | 421.69 | 414.05 | 418.38 | 496,617 | -2.39(-0.57%) |
May 01, 2019 | 427.54 | 428.08 | 420.40 | 420.77 | 556,367 | -5.37(-1.26%) |
Apr 30, 2019 | 421.31 | 426.68 | 419.40 | 426.14 | 646,359 | +4.74(+1.13%) |
Apr 29, 2019 | 421.54 | 422.93 | 420.32 | 421.40 | 417,797 | +0.75(+0.18%) |
Apr 26, 2019 | 417.24 | 421.06 | 414.38 | 420.64 | 534,045 | +3.98(+0.95%) |
Apr 25, 2019 | 419.68 | 421.96 | 415.05 | 416.66 | 681,748 | -5.02(-1.19%) |
Apr 24, 2019 | 416.30 | 423.62 | 415.05 | 421.69 | 1,148,417 | +5.39(+1.30%) |
Apr 23, 2019 | 407.49 | 416.30 | 407.40 | 416.30 | 782,717 | +8.79(+2.16%) |
Apr 22, 2019 | 407.27 | 408.94 | 405.86 | 407.50 | 492,907 | -1.47(-0.36%) |
Apr 18, 2019 | 411.68 | 412.20 | 408.97 | 408.97 | 603,846 | -1.58(-0.39%) |
Apr 17, 2019 | 410.10 | 411.68 | 406.10 | 410.55 | 715,369 | +0.83(+0.20%) |
Apr 16, 2019 | 397.91 | 410.02 | 397.83 | 409.72 | 1,173,622 | +12.89(+3.25%) |
Apr 15, 2019 | 400.78 | 401.43 | 394.99 | 396.82 | 672,755 | -2.19(-0.55%) |
Apr 12, 2019 | 394.04 | 401.63 | 394.04 | 399.01 | 715,779 | +7.24(+1.85%) |
Apr 11, 2019 | 390.80 | 394.09 | 388.93 | 391.77 | 469,984 | +2.94(+0.76%) |
Apr 10, 2019 | 387.81 | 388.99 | 385.68 | 388.83 | 458,772 | +2.59(+0.67%) |
Apr 09, 2019 | 391.16 | 391.63 | 385.11 | 386.24 | 524,790 | -5.56(-1.42%) |
Apr 08, 2019 | 390.40 | 393.15 | 389.13 | 391.80 | 453,652 | +0.91(+0.23%) |
Apr 05, 2019 | 389.19 | 392.41 | 386.94 | 390.89 | 521,861 | +2.86(+0.74%) |
Apr 04, 2019 | 385.68 | 388.78 | 385.46 | 388.02 | 427,201 | +2.43(+0.63%) |
Apr 03, 2019 | 385.72 | 388.87 | 384.05 | 385.59 | 384,695 | +2.30(+0.60%) |
Apr 02, 2019 | 385.00 | 386.50 | 382.43 | 383.29 | 481,794 | -1.70(-0.44%) |
Apr 01, 2019 | 379.02 | 386.09 | 377.10 | 385.00 | 568,128 | +9.68(+2.58%) |
Mar 29, 2019 | 377.37 | 379.38 | 374.28 | 375.32 | 519,128 | +2.11(+0.56%) |
Mar 28, 2019 | 370.07 | 373.80 | 369.05 | 373.21 | 390,244 | +4.68(+1.27%) |
Mar 27, 2019 | 372.01 | 373.70 | 366.83 | 368.53 | 483,943 | -2.66(-0.72%) |
Mar 26, 2019 | 369.35 | 371.75 | 367.91 | 371.19 | 563,590 | +6.38(+1.75%) |
Mar 25, 2019 | 367.09 | 368.41 | 362.96 | 364.81 | 468,023 | -1.71(-0.47%) |
Mar 22, 2019 | 374.56 | 376.25 | 364.57 | 366.53 | 666,474 | -11.42(-3.02%) |
Mar 21, 2019 | 376.39 | 380.88 | 372.53 | 377.94 | 537,945 | +0.39(+0.10%) |
Mar 20, 2019 | 381.32 | 381.75 | 375.48 | 377.56 | 1,003,920 | -4.08(-1.07%) |
Mar 19, 2019 | 388.65 | 389.36 | 380.83 | 381.64 | 1,080,031 | -5.19(-1.34%) |
Mar 18, 2019 | 382.90 | 387.07 | 382.84 | 386.83 | 595,539 | +6.09(+1.60%) |
Mar 15, 2019 | 380.99 | 385.37 | 380.20 | 380.75 | 2,000,448 | -0.07(-0.02%) |
Mar 14, 2019 | 382.42 | 382.42 | 378.60 | 380.81 | 571,265 | +1.57(+0.41%) |
Mar 13, 2019 | 377.92 | 380.61 | 374.55 | 379.24 | 690,844 | +3.51(+0.93%) |
Mar 12, 2019 | 377.30 | 378.52 | 374.89 | 375.73 | 574,673 | -0.23(-0.06%) |
Mar 11, 2019 | 372.37 | 377.09 | 371.41 | 375.96 | 675,341 | +5.96(+1.61%) |
Mar 08, 2019 | 369.35 | 370.50 | 366.39 | 370.00 | 668,410 | -1.65(-0.44%) |
Mar 07, 2019 | 381.53 | 382.00 | 369.32 | 371.65 | 532,257 | -5.86(-1.55%) |
Mar 06, 2019 | 379.84 | 381.14 | 377.09 | 377.50 | 310,546 | -2.34(-0.61%) |
Mar 05, 2019 | 381.36 | 382.64 | 378.64 | 379.84 | 493,623 | -1.33(-0.35%) |
Mar 04, 2019 | 388.63 | 389.60 | 378.31 | 381.17 | 787,243 | -5.61(-1.45%) |