Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 413.20 | 416.38 | 412.31 | 413.40 | 60,261 | -3.18(-0.76%) |
May 30, 2019 | 427.79 | 427.86 | 415.34 | 416.57 | 65,034 | -9.79(-2.30%) |
May 29, 2019 | 423.39 | 427.25 | 419.15 | 426.37 | 32,858 | +1.35(+0.32%) |
May 28, 2019 | 430.08 | 431.01 | 422.05 | 425.02 | 63,167 | -5.34(-1.24%) |
May 24, 2019 | 431.60 | 434.29 | 428.24 | 430.36 | 48,676 | +0.24(+0.05%) |
May 23, 2019 | 438.74 | 438.74 | 428.23 | 430.13 | 47,653 | -11.01(-2.50%) |
May 22, 2019 | 437.18 | 444.29 | 437.18 | 441.14 | 66,415 | +2.64(+0.60%) |
May 21, 2019 | 439.71 | 441.84 | 437.53 | 438.50 | 91,906 | -0.78(-0.18%) |
May 20, 2019 | 436.07 | 440.61 | 434.70 | 439.28 | 63,795 | +3.38(+0.77%) |
May 17, 2019 | 431.01 | 441.67 | 431.01 | 435.90 | 44,713 | -4.68(-1.06%) |
May 16, 2019 | 437.90 | 443.62 | 437.57 | 440.59 | 95,125 | +3.93(+0.90%) |
May 15, 2019 | 437.93 | 438.41 | 431.61 | 436.66 | 63,625 | -2.61(-0.59%) |
May 14, 2019 | 432.39 | 441.75 | 430.90 | 439.27 | 54,080 | +10.48(+2.44%) |
May 13, 2019 | 439.77 | 440.20 | 428.56 | 428.79 | 42,387 | -15.60(-3.51%) |
May 10, 2019 | 440.40 | 444.47 | 431.74 | 444.38 | 33,941 | +3.04(+0.69%) |
May 09, 2019 | 440.02 | 445.57 | 439.47 | 441.34 | 60,282 | -4.23(-0.95%) |
May 08, 2019 | 445.90 | 449.12 | 444.06 | 445.57 | 35,669 | -0.03(-0.01%) |
May 07, 2019 | 447.74 | 451.12 | 445.00 | 445.61 | 26,478 | -6.72(-1.49%) |
May 06, 2019 | 444.08 | 455.26 | 444.08 | 452.33 | 41,548 | +2.63(+0.58%) |
May 03, 2019 | 451.14 | 454.14 | 448.73 | 449.70 | 35,872 | +3.74(+0.84%) |
May 02, 2019 | 438.88 | 448.89 | 438.88 | 445.96 | 31,778 | +6.52(+1.48%) |
May 01, 2019 | 442.77 | 446.76 | 436.89 | 439.44 | 45,426 | -1.66(-0.38%) |
Apr 30, 2019 | 441.34 | 444.30 | 440.13 | 441.10 | 43,989 | -0.94(-0.21%) |
Apr 29, 2019 | 438.88 | 446.52 | 438.88 | 442.04 | 29,564 | +3.11(+0.71%) |
Apr 26, 2019 | 436.68 | 440.84 | 434.79 | 438.93 | 24,185 | +3.97(+0.91%) |
Apr 25, 2019 | 432.78 | 437.32 | 431.47 | 434.97 | 48,579 | +1.64(+0.38%) |
Apr 24, 2019 | 433.96 | 440.17 | 433.23 | 433.32 | 41,763 | -2.36(-0.54%) |
Apr 23, 2019 | 424.32 | 436.16 | 424.25 | 435.69 | 31,991 | +9.42(+2.21%) |
Apr 22, 2019 | 429.91 | 429.91 | 423.42 | 426.27 | 27,555 | -1.97(-0.46%) |
Apr 18, 2019 | 433.47 | 435.31 | 426.94 | 428.24 | 26,015 | -5.31(-1.23%) |
Apr 17, 2019 | 436.00 | 436.92 | 431.50 | 433.55 | 29,364 | -1.40(-0.32%) |
Apr 16, 2019 | 425.96 | 434.95 | 425.15 | 434.95 | 37,426 | +11.33(+2.67%) |
Apr 15, 2019 | 429.56 | 430.86 | 418.37 | 423.62 | 30,820 | -7.40(-1.72%) |
Apr 12, 2019 | 425.47 | 431.75 | 425.47 | 431.02 | 25,506 | +7.78(+1.84%) |
Apr 11, 2019 | 420.90 | 426.44 | 419.18 | 423.24 | 31,045 | +2.87(+0.68%) |
Apr 10, 2019 | 415.85 | 421.27 | 415.10 | 420.36 | 36,371 | +4.95(+1.19%) |
Apr 09, 2019 | 417.18 | 418.42 | 413.56 | 415.41 | 36,403 | -2.81(-0.67%) |
Apr 08, 2019 | 413.13 | 421.01 | 413.13 | 418.22 | 29,910 | +1.28(+0.31%) |
Apr 05, 2019 | 416.54 | 419.15 | 415.80 | 416.94 | 20,425 | +0.94(+0.22%) |
Apr 04, 2019 | 411.82 | 417.69 | 411.82 | 416.00 | 16,158 | +3.66(+0.89%) |
Apr 03, 2019 | 415.51 | 418.45 | 411.80 | 412.34 | 36,192 | -0.95(-0.23%) |
Apr 02, 2019 | 416.00 | 416.78 | 411.47 | 413.30 | 26,286 | -2.17(-0.52%) |
Apr 01, 2019 | 405.43 | 417.41 | 403.46 | 415.47 | 29,964 | +14.77(+3.69%) |
Mar 29, 2019 | 405.92 | 406.80 | 399.05 | 400.70 | 40,242 | -1.33(-0.33%) |
Mar 28, 2019 | 398.34 | 402.97 | 394.36 | 402.03 | 32,983 | +6.98(+1.77%) |
Mar 27, 2019 | 392.57 | 397.32 | 383.77 | 395.05 | 42,433 | +2.64(+0.67%) |
Mar 26, 2019 | 381.78 | 392.55 | 380.32 | 392.42 | 41,198 | +12.48(+3.28%) |
Mar 25, 2019 | 379.28 | 383.76 | 375.41 | 379.94 | 71,906 | -1.48(-0.39%) |
Mar 22, 2019 | 394.38 | 394.38 | 380.00 | 381.42 | 39,530 | -15.12(-3.81%) |
Mar 21, 2019 | 399.41 | 401.49 | 394.50 | 396.54 | 38,128 | -4.66(-1.16%) |
Mar 20, 2019 | 412.62 | 418.05 | 399.62 | 401.20 | 55,231 | -12.14(-2.94%) |
Mar 19, 2019 | 424.48 | 429.92 | 413.23 | 413.35 | 35,244 | -10.72(-2.53%) |
Mar 18, 2019 | 417.52 | 424.71 | 417.52 | 424.06 | 52,445 | +6.59(+1.58%) |
Mar 15, 2019 | 420.18 | 422.84 | 415.34 | 417.47 | 115,441 | -2.54(-0.60%) |
Mar 14, 2019 | 420.01 | 420.68 | 417.25 | 420.01 | 31,247 | +0.42(+0.10%) |
Mar 13, 2019 | 418.78 | 421.01 | 418.78 | 419.59 | 33,106 | +2.27(+0.54%) |
Mar 12, 2019 | 422.50 | 422.62 | 417.32 | 417.32 | 37,318 | -4.07(-0.97%) |
Mar 11, 2019 | 416.67 | 424.15 | 413.91 | 421.39 | 33,490 | +5.29(+1.27%) |
Mar 08, 2019 | 411.92 | 417.22 | 411.92 | 416.10 | 47,603 | +0.89(+0.22%) |
Mar 07, 2019 | 417.84 | 420.24 | 413.89 | 415.20 | 27,303 | -4.10(-0.98%) |
Mar 06, 2019 | 428.58 | 428.58 | 418.19 | 419.30 | 30,171 | -9.50(-2.21%) |
Mar 05, 2019 | 429.63 | 430.11 | 426.29 | 428.80 | 29,438 | -3.58(-0.83%) |
Mar 04, 2019 | 431.35 | 435.96 | 430.12 | 432.38 | 40,139 | +1.67(+0.39%) |