Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 369.33 | 369.33 | 364.30 | 364.77 | 609,034 | -9.68(-2.59%) |
May 30, 2019 | 376.11 | 378.75 | 372.02 | 374.45 | 469,832 | -1.18(-0.31%) |
May 29, 2019 | 374.28 | 376.09 | 370.98 | 375.63 | 437,350 | -1.21(-0.32%) |
May 28, 2019 | 382.86 | 383.33 | 376.84 | 376.84 | 506,158 | -5.66(-1.48%) |
May 24, 2019 | 383.59 | 384.67 | 381.66 | 382.50 | 309,871 | +1.64(+0.43%) |
May 23, 2019 | 381.71 | 381.71 | 376.66 | 380.86 | 641,324 | -4.61(-1.20%) |
May 22, 2019 | 386.37 | 388.05 | 383.05 | 385.47 | 377,092 | -2.21(-0.57%) |
May 21, 2019 | 386.94 | 390.02 | 386.39 | 387.68 | 349,735 | +3.13(+0.81%) |
May 20, 2019 | 385.87 | 386.47 | 381.38 | 384.55 | 530,514 | -3.05(-0.79%) |
May 17, 2019 | 387.83 | 392.69 | 386.44 | 387.59 | 565,971 | -4.99(-1.27%) |
May 16, 2019 | 391.94 | 395.60 | 391.29 | 392.58 | 511,619 | +2.53(+0.65%) |
May 15, 2019 | 387.53 | 391.83 | 385.72 | 390.05 | 483,287 | -1.32(-0.34%) |
May 14, 2019 | 390.05 | 395.93 | 390.05 | 391.37 | 472,736 | +2.70(+0.70%) |
May 13, 2019 | 397.74 | 398.86 | 386.39 | 388.67 | 801,857 | -17.75(-4.37%) |
May 10, 2019 | 405.40 | 408.73 | 397.86 | 406.41 | 551,616 | -1.07(-0.26%) |
May 09, 2019 | 400.04 | 407.69 | 398.65 | 407.49 | 496,188 | -1.10(-0.27%) |
May 08, 2019 | 405.69 | 412.08 | 403.45 | 408.58 | 518,157 | +1.49(+0.37%) |
May 07, 2019 | 415.73 | 416.01 | 402.95 | 407.09 | 808,177 | -11.06(-2.64%) |
May 06, 2019 | 415.12 | 420.12 | 412.44 | 418.15 | 494,837 | -5.38(-1.27%) |
May 03, 2019 | 418.27 | 423.88 | 418.19 | 423.53 | 459,338 | +5.35(+1.28%) |
May 02, 2019 | 420.91 | 421.49 | 413.85 | 418.19 | 496,854 | -2.39(-0.57%) |
May 01, 2019 | 427.34 | 427.88 | 420.20 | 420.57 | 556,633 | -5.36(-1.26%) |
Apr 30, 2019 | 421.11 | 426.47 | 419.20 | 425.94 | 646,668 | +4.74(+1.13%) |
Apr 29, 2019 | 421.34 | 422.72 | 420.12 | 421.20 | 417,997 | +0.76(+0.18%) |
Apr 26, 2019 | 417.04 | 420.86 | 414.18 | 420.44 | 534,300 | +3.98(+0.95%) |
Apr 25, 2019 | 419.48 | 421.76 | 414.85 | 416.46 | 682,074 | -5.02(-1.19%) |
Apr 24, 2019 | 416.10 | 423.42 | 414.85 | 421.49 | 1,148,966 | +5.39(+1.30%) |
Apr 23, 2019 | 407.29 | 416.10 | 407.20 | 416.10 | 783,091 | +8.79(+2.16%) |
Apr 22, 2019 | 407.07 | 408.75 | 405.67 | 407.31 | 493,143 | -1.47(-0.36%) |
Apr 18, 2019 | 411.49 | 412.00 | 408.77 | 408.77 | 604,135 | -1.58(-0.39%) |
Apr 17, 2019 | 409.91 | 411.49 | 405.90 | 410.36 | 715,711 | +0.83(+0.20%) |
Apr 16, 2019 | 397.72 | 409.83 | 397.64 | 409.52 | 1,174,183 | +12.89(+3.25%) |
Apr 15, 2019 | 400.58 | 401.24 | 394.80 | 396.63 | 673,077 | -2.19(-0.55%) |
Apr 12, 2019 | 393.85 | 401.44 | 393.85 | 398.82 | 716,121 | +7.23(+1.85%) |
Apr 11, 2019 | 390.61 | 393.90 | 388.74 | 391.59 | 470,209 | +2.94(+0.76%) |
Apr 10, 2019 | 387.63 | 388.81 | 385.50 | 388.65 | 458,991 | +2.59(+0.67%) |
Apr 09, 2019 | 390.97 | 391.44 | 384.93 | 386.06 | 525,041 | -5.56(-1.42%) |
Apr 08, 2019 | 390.21 | 392.97 | 388.95 | 391.61 | 453,869 | +0.91(+0.23%) |
Apr 05, 2019 | 389.01 | 392.22 | 386.76 | 390.70 | 522,110 | +2.86(+0.74%) |
Apr 04, 2019 | 385.50 | 388.60 | 385.27 | 387.84 | 427,406 | +2.43(+0.63%) |
Apr 03, 2019 | 385.54 | 388.68 | 383.86 | 385.41 | 384,879 | +2.30(+0.60%) |
Apr 02, 2019 | 384.81 | 386.31 | 382.25 | 383.11 | 482,024 | -1.70(-0.44%) |
Apr 01, 2019 | 378.84 | 385.91 | 376.92 | 384.81 | 568,399 | +9.67(+2.58%) |
Mar 29, 2019 | 377.19 | 379.20 | 374.10 | 375.14 | 519,376 | +2.11(+0.56%) |
Mar 28, 2019 | 369.90 | 373.62 | 368.87 | 373.03 | 390,431 | +4.68(+1.27%) |
Mar 27, 2019 | 371.83 | 373.52 | 366.66 | 368.35 | 484,175 | -2.66(-0.72%) |
Mar 26, 2019 | 369.17 | 371.57 | 367.74 | 371.01 | 563,860 | +6.37(+1.75%) |
Mar 25, 2019 | 366.91 | 368.23 | 362.78 | 364.64 | 468,247 | -1.71(-0.47%) |
Mar 22, 2019 | 374.38 | 376.07 | 364.39 | 366.35 | 666,793 | -11.41(-3.02%) |
Mar 21, 2019 | 376.21 | 380.69 | 372.36 | 377.76 | 538,202 | +0.39(+0.10%) |
Mar 20, 2019 | 381.13 | 381.57 | 375.31 | 377.38 | 1,004,400 | -4.08(-1.07%) |
Mar 19, 2019 | 388.46 | 389.17 | 380.65 | 381.46 | 1,080,547 | -5.19(-1.34%) |
Mar 18, 2019 | 382.71 | 386.88 | 382.66 | 386.65 | 595,824 | +6.08(+1.60%) |
Mar 15, 2019 | 380.81 | 385.19 | 380.02 | 380.56 | 2,001,404 | -0.07(-0.02%) |
Mar 14, 2019 | 382.24 | 382.24 | 378.42 | 380.63 | 571,538 | +1.57(+0.41%) |
Mar 13, 2019 | 377.74 | 380.43 | 374.38 | 379.06 | 691,174 | +3.51(+0.93%) |
Mar 12, 2019 | 377.12 | 378.34 | 374.71 | 375.55 | 574,948 | -0.23(-0.06%) |
Mar 11, 2019 | 372.19 | 376.91 | 371.24 | 375.78 | 675,664 | +5.96(+1.61%) |
Mar 08, 2019 | 369.17 | 370.33 | 366.22 | 369.82 | 668,729 | -1.65(-0.44%) |
Mar 07, 2019 | 381.34 | 381.82 | 369.14 | 371.47 | 532,511 | -5.86(-1.55%) |
Mar 06, 2019 | 379.66 | 380.96 | 376.91 | 377.32 | 310,695 | -2.33(-0.62%) |
Mar 05, 2019 | 381.18 | 382.46 | 378.46 | 379.66 | 493,859 | -1.32(-0.35%) |
Mar 04, 2019 | 388.44 | 389.41 | 378.13 | 380.98 | 787,620 | -5.61(-1.45%) |