Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 314.35 | 317.74 | 310.73 | 314.30 | 134,500 | -3.43(-1.08%) |
May 30, 2019 | 321.06 | 322.70 | 312.54 | 317.73 | 110,270 | -2.80(-0.87%) |
May 29, 2019 | 333.65 | 333.65 | 318.41 | 320.53 | 107,454 | -15.27(-4.55%) |
May 28, 2019 | 335.60 | 338.60 | 331.72 | 335.80 | 117,069 | +0.37(+0.11%) |
May 24, 2019 | 338.02 | 338.02 | 330.23 | 335.43 | 92,500 | -1.51(-0.45%) |
May 23, 2019 | 340.88 | 345.50 | 335.36 | 336.94 | 153,549 | -5.67(-1.65%) |
May 22, 2019 | 345.63 | 346.87 | 341.31 | 342.61 | 129,833 | -3.95(-1.14%) |
May 21, 2019 | 349.40 | 349.40 | 341.48 | 346.56 | 92,337 | -1.04(-0.30%) |
May 20, 2019 | 340.23 | 349.99 | 340.00 | 347.60 | 134,924 | +5.91(+1.73%) |
May 17, 2019 | 341.12 | 345.99 | 340.34 | 341.69 | 124,300 | -1.87(-0.54%) |
May 16, 2019 | 344.56 | 348.26 | 340.85 | 343.56 | 217,076 | -0.30(-0.09%) |
May 15, 2019 | 345.10 | 353.02 | 341.51 | 343.86 | 160,155 | -3.90(-1.12%) |
May 14, 2019 | 344.87 | 350.00 | 342.33 | 347.76 | 184,488 | +3.38(+0.98%) |
May 13, 2019 | 342.87 | 347.77 | 340.99 | 344.38 | 375,496 | -3.45(-0.99%) |
May 10, 2019 | 337.00 | 350.60 | 337.00 | 347.83 | 259,600 | +14.89(+4.47%) |
May 09, 2019 | 332.54 | 337.68 | 328.09 | 332.94 | 174,462 | -2.05(-0.61%) |
May 08, 2019 | 327.28 | 337.76 | 323.40 | 334.99 | 190,549 | +7.09(+2.16%) |
May 07, 2019 | 328.00 | 328.00 | 320.22 | 327.90 | 151,323 | -0.46(-0.14%) |
May 06, 2019 | 324.99 | 337.58 | 324.64 | 328.36 | 236,232 | -0.50(-0.15%) |
May 03, 2019 | 319.85 | 338.70 | 319.85 | 328.86 | 289,200 | +10.99(+3.46%) |
May 02, 2019 | 303.55 | 318.10 | 302.49 | 317.87 | 211,183 | +13.12(+4.31%) |
May 01, 2019 | 309.82 | 310.00 | 301.58 | 304.75 | 171,021 | -5.26(-1.70%) |
Apr 30, 2019 | 303.46 | 310.37 | 302.55 | 310.01 | 144,573 | +5.92(+1.95%) |
Apr 29, 2019 | 304.60 | 308.03 | 302.14 | 304.09 | 174,446 | -0.47(-0.15%) |
Apr 26, 2019 | 300.09 | 305.81 | 297.36 | 304.56 | 163,500 | +4.56(+1.52%) |
Apr 25, 2019 | 300.00 | 304.68 | 284.34 | 300.00 | 430,523 | +23.57(+8.53%) |
Apr 24, 2019 | 280.12 | 286.60 | 276.10 | 276.43 | 260,388 | -1.30(-0.47%) |
Apr 23, 2019 | 270.31 | 281.06 | 270.31 | 277.73 | 238,962 | +6.39(+2.35%) |
Apr 22, 2019 | 266.08 | 273.52 | 265.90 | 271.34 | 175,072 | +4.37(+1.64%) |
Apr 18, 2019 | 265.82 | 270.26 | 263.36 | 266.97 | 132,100 | +1.15(+0.43%) |
Apr 17, 2019 | 268.60 | 270.11 | 264.99 | 265.82 | 170,393 | -2.58(-0.96%) |
Apr 16, 2019 | 264.94 | 270.56 | 264.26 | 268.40 | 179,768 | +4.19(+1.59%) |
Apr 15, 2019 | 261.00 | 264.65 | 258.34 | 264.21 | 195,048 | +2.94(+1.13%) |
Apr 12, 2019 | 267.77 | 268.88 | 260.19 | 261.27 | 139,000 | -5.32(-2.00%) |
Apr 11, 2019 | 268.19 | 271.07 | 263.98 | 266.59 | 161,081 | -1.46(-0.54%) |
Apr 10, 2019 | 269.39 | 274.03 | 267.83 | 268.05 | 119,115 | -1.29(-0.48%) |
Apr 09, 2019 | 266.67 | 270.34 | 266.00 | 269.34 | 112,331 | +1.53(+0.57%) |
Apr 08, 2019 | 268.10 | 268.10 | 261.50 | 267.81 | 189,359 | -0.52(-0.19%) |
Apr 05, 2019 | 270.50 | 274.49 | 260.63 | 268.33 | 455,500 | -15.67(-5.52%) |
Apr 04, 2019 | 280.47 | 286.62 | 280.34 | 284.00 | 138,883 | +4.30(+1.54%) |
Apr 03, 2019 | 284.70 | 289.30 | 277.68 | 279.70 | 163,663 | -5.91(-2.07%) |
Apr 02, 2019 | 290.13 | 291.89 | 284.47 | 285.61 | 181,509 | -4.42(-1.52%) |
Apr 01, 2019 | 296.00 | 296.00 | 288.45 | 290.03 | 97,268 | -4.70(-1.59%) |
Mar 29, 2019 | 292.79 | 298.00 | 290.65 | 294.73 | 108,500 | +3.78(+1.30%) |
Mar 28, 2019 | 292.59 | 293.59 | 287.08 | 290.95 | 70,618 | +0.03(+0.01%) |
Mar 27, 2019 | 291.43 | 293.03 | 283.62 | 290.92 | 94,219 | -1.65(-0.56%) |
Mar 26, 2019 | 287.33 | 294.68 | 284.89 | 292.57 | 115,229 | +6.06(+2.12%) |
Mar 25, 2019 | 285.88 | 290.64 | 285.88 | 286.51 | 85,759 | +0.47(+0.16%) |
Mar 22, 2019 | 295.00 | 296.73 | 285.86 | 286.04 | 116,500 | -11.12(-3.74%) |
Mar 21, 2019 | 296.30 | 303.26 | 296.30 | 297.16 | 90,500 | -1.26(-0.42%) |
Mar 20, 2019 | 301.02 | 303.78 | 295.21 | 298.42 | 127,666 | -3.94(-1.30%) |
Mar 19, 2019 | 314.38 | 314.38 | 299.37 | 302.36 | 166,284 | -10.24(-3.28%) |
Mar 18, 2019 | 304.96 | 314.01 | 304.96 | 312.60 | 157,712 | +5.98(+1.95%) |
Mar 15, 2019 | 308.57 | 314.75 | 306.39 | 306.62 | 164,000 | -1.04(-0.34%) |
Mar 14, 2019 | 315.88 | 317.17 | 306.22 | 307.66 | 120,474 | -8.28(-2.62%) |
Mar 13, 2019 | 314.54 | 318.50 | 311.65 | 315.94 | 125,124 | +2.11(+0.67%) |
Mar 12, 2019 | 318.63 | 318.63 | 311.44 | 313.83 | 90,302 | -5.26(-1.65%) |
Mar 11, 2019 | 315.45 | 320.14 | 314.10 | 319.09 | 138,883 | +5.01(+1.60%) |
Mar 08, 2019 | 311.76 | 315.76 | 308.58 | 314.08 | 100,500 | +1.68(+0.54%) |
Mar 07, 2019 | 312.11 | 316.22 | 311.48 | 312.40 | 117,367 | +0.66(+0.21%) |
Mar 06, 2019 | 310.39 | 314.67 | 309.49 | 311.74 | 131,331 | +2.19(+0.71%) |
Mar 05, 2019 | 306.40 | 310.40 | 303.29 | 309.55 | 98,526 | +2.59(+0.84%) |
Mar 04, 2019 | 306.00 | 307.15 | 297.90 | 306.96 | 149,914 | +2.08(+0.68%) |