Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 384.39 | 390.60 | 379.23 | 385.77 | 413,772 | +15.50(+4.19%) |
May 30, 2019 | 364.76 | 377.51 | 358.56 | 370.27 | 349,316 | +2.76(+0.75%) |
May 29, 2019 | 365.11 | 374.75 | 363.38 | 367.52 | 422,574 | +8.96(+2.50%) |
May 28, 2019 | 348.57 | 358.56 | 344.44 | 358.56 | 212,157 | +7.58(+2.16%) |
May 24, 2019 | 353.05 | 357.19 | 347.88 | 350.99 | 269,773 | -8.61(-2.39%) |
May 23, 2019 | 349.26 | 365.45 | 348.92 | 359.60 | 511,561 | +20.67(+6.10%) |
May 22, 2019 | 334.80 | 342.03 | 332.04 | 338.93 | 332,856 | +8.61(+2.61%) |
May 21, 2019 | 338.58 | 338.93 | 328.94 | 330.32 | 346,247 | -14.12(-4.10%) |
May 20, 2019 | 343.06 | 346.85 | 337.21 | 344.44 | 323,644 | +7.23(+2.14%) |
May 17, 2019 | 330.66 | 338.24 | 322.05 | 337.21 | 370,368 | +13.78(+4.26%) |
May 16, 2019 | 326.87 | 327.22 | 316.20 | 323.43 | 325,333 | -5.86(-1.78%) |
May 15, 2019 | 340.65 | 342.37 | 327.22 | 329.29 | 384,170 | -3.44(-1.04%) |
May 14, 2019 | 343.06 | 345.47 | 328.25 | 332.73 | 371,888 | -12.75(-3.69%) |
May 13, 2019 | 333.42 | 348.57 | 331.35 | 345.47 | 576,768 | +29.28(+9.26%) |
May 10, 2019 | 322.05 | 333.42 | 314.13 | 316.20 | 475,080 | -1.38(-0.43%) |
May 09, 2019 | 322.05 | 332.73 | 315.16 | 317.57 | 494,053 | +3.44(+1.10%) |
May 08, 2019 | 311.72 | 314.82 | 306.55 | 314.13 | 352,708 | +4.82(+1.56%) |
May 07, 2019 | 300.01 | 316.54 | 296.91 | 309.31 | 556,937 | +17.22(+5.90%) |
May 06, 2019 | 306.90 | 307.24 | 290.36 | 292.08 | 441,112 | -1.03(-0.35%) |
May 03, 2019 | 306.90 | 307.24 | 292.77 | 293.12 | 393,165 | -18.25(-5.86%) |
May 02, 2019 | 316.54 | 322.40 | 307.24 | 311.37 | 548,502 | -4.48(-1.42%) |
May 01, 2019 | 304.14 | 315.85 | 304.14 | 315.85 | 345,865 | +9.30(+3.03%) |
Apr 30, 2019 | 301.73 | 314.13 | 301.73 | 306.55 | 258,654 | +4.13(+1.37%) |
Apr 29, 2019 | 304.83 | 305.52 | 298.97 | 302.42 | 234,863 | -4.13(-1.35%) |
Apr 26, 2019 | 314.82 | 317.90 | 305.52 | 306.55 | 291,057 | -9.30(-2.94%) |
Apr 25, 2019 | 312.06 | 323.08 | 311.37 | 315.85 | 338,859 | +7.92(+2.57%) |
Apr 24, 2019 | 310.00 | 312.06 | 304.14 | 307.93 | 318,468 | -2.41(-0.78%) |
Apr 23, 2019 | 324.46 | 324.46 | 307.93 | 310.34 | 458,973 | -14.81(-4.56%) |
Apr 22, 2019 | 324.46 | 329.63 | 321.71 | 325.15 | 230,429 | +2.41(+0.75%) |
Apr 18, 2019 | 319.99 | 328.91 | 318.92 | 322.74 | 341,086 | +2.76(+0.86%) |
Apr 17, 2019 | 308.27 | 325.15 | 307.93 | 319.99 | 395,876 | +8.96(+2.88%) |
Apr 16, 2019 | 310.00 | 314.30 | 308.88 | 311.03 | 292,750 | -2.07(-0.66%) |
Apr 15, 2019 | 308.62 | 317.23 | 307.93 | 313.10 | 302,555 | +3.44(+1.11%) |
Apr 12, 2019 | 307.24 | 313.44 | 306.90 | 309.65 | 261,380 | -3.79(-1.21%) |
Apr 11, 2019 | 311.37 | 315.16 | 310.00 | 313.44 | 320,424 | +1.38(+0.44%) |
Apr 10, 2019 | 324.12 | 324.46 | 311.72 | 312.06 | 394,277 | -13.43(-4.13%) |
Apr 09, 2019 | 317.92 | 326.87 | 316.20 | 325.50 | 459,785 | +11.71(+3.73%) |
Apr 08, 2019 | 315.51 | 319.64 | 313.10 | 313.79 | 319,846 | +2.07(+0.66%) |
Apr 05, 2019 | 318.61 | 319.64 | 311.44 | 311.72 | 435,718 | -9.30(-2.90%) |
Apr 04, 2019 | 324.81 | 327.56 | 320.33 | 321.02 | 351,710 | -4.82(-1.48%) |
Apr 03, 2019 | 322.40 | 328.60 | 319.30 | 325.84 | 471,009 | -4.48(-1.36%) |
Apr 02, 2019 | 327.56 | 336.17 | 327.56 | 330.32 | 317,081 | +1.72(+0.52%) |
Apr 01, 2019 | 331.01 | 335.14 | 327.22 | 328.60 | 429,786 | -10.68(-3.15%) |
Mar 29, 2019 | 334.80 | 345.47 | 333.25 | 339.27 | 455,808 | -1.72(-0.50%) |
Mar 28, 2019 | 347.88 | 353.74 | 339.96 | 341.00 | 429,996 | -9.99(-2.85%) |
Mar 27, 2019 | 347.88 | 363.38 | 344.79 | 350.99 | 431,805 | +3.79(+1.09%) |
Mar 26, 2019 | 349.61 | 354.77 | 340.31 | 347.20 | 409,094 | -8.95(-2.51%) |
Mar 25, 2019 | 364.42 | 372.00 | 350.99 | 356.15 | 722,636 | -6.55(-1.81%) |
Mar 22, 2019 | 334.11 | 363.04 | 331.73 | 362.70 | 728,564 | +35.82(+10.96%) |
Mar 21, 2019 | 343.75 | 344.10 | 322.05 | 326.87 | 561,192 | -13.09(-3.85%) |
Mar 20, 2019 | 332.38 | 345.82 | 326.53 | 339.96 | 564,744 | +7.92(+2.39%) |
Mar 19, 2019 | 322.05 | 334.45 | 322.05 | 332.04 | 317,888 | +42.02(+14.49%) |
Mar 18, 2019 | 294.29 | 297.96 | 286.66 | 290.02 | 406,939 | -6.11(-2.06%) |
Mar 15, 2019 | 297.35 | 298.57 | 289.71 | 296.12 | 374,465 | -2.14(-0.72%) |
Mar 14, 2019 | 295.51 | 299.18 | 294.60 | 298.26 | 308,982 | +3.66(+1.24%) |
Mar 13, 2019 | 295.21 | 295.82 | 290.32 | 294.60 | 289,619 | -3.66(-1.23%) |
Mar 12, 2019 | 297.65 | 301.62 | 294.60 | 298.26 | 314,586 | -0.31(-0.10%) |
Mar 11, 2019 | 312.61 | 313.53 | 298.57 | 298.57 | 390,464 | -16.49(-5.23%) |
Mar 08, 2019 | 320.55 | 321.46 | 314.14 | 315.05 | 421,438 | +0.61(+0.19%) |
Mar 07, 2019 | 306.50 | 316.58 | 305.89 | 314.44 | 612,306 | +8.24(+2.69%) |
Mar 06, 2019 | 289.71 | 307.42 | 289.71 | 306.20 | 546,409 | +16.79(+5.80%) |
Mar 05, 2019 | 285.13 | 290.32 | 284.52 | 289.41 | 328,992 | +4.27(+1.50%) |
Mar 04, 2019 | 275.98 | 291.85 | 275.37 | 285.13 | 433,498 | +7.33(+2.64%) |