Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 347.22 | 349.34 | 342.92 | 343.28 | 5,023,400 | -8.57(-2.44%) |
May 30, 2019 | 350.55 | 354.21 | 348.30 | 351.85 | 4,005,853 | +2.66(+0.76%) |
May 29, 2019 | 353.60 | 353.85 | 345.90 | 349.19 | 5,655,472 | -5.59(-1.58%) |
May 28, 2019 | 354.39 | 361.20 | 353.64 | 354.78 | 4,715,795 | +0.39(+0.11%) |
May 24, 2019 | 355.41 | 359.44 | 353.79 | 354.39 | 3,830,900 | +2.18(+0.62%) |
May 23, 2019 | 355.50 | 357.42 | 347.70 | 352.21 | 5,629,281 | -7.52(-2.09%) |
May 22, 2019 | 358.01 | 370.46 | 357.30 | 359.73 | 6,228,499 | +5.46(+1.54%) |
May 21, 2019 | 350.95 | 356.42 | 349.93 | 354.27 | 4,025,105 | +5.47(+1.57%) |
May 20, 2019 | 351.23 | 352.42 | 345.40 | 348.80 | 4,617,339 | -5.65(-1.59%) |
May 17, 2019 | 356.39 | 359.62 | 353.79 | 354.45 | 4,725,400 | -4.86(-1.35%) |
May 16, 2019 | 356.37 | 364.00 | 353.93 | 359.31 | 6,440,378 | +4.32(+1.22%) |
May 15, 2019 | 343.34 | 356.50 | 341.39 | 354.99 | 6,338,422 | +9.38(+2.71%) |
May 14, 2019 | 348.71 | 349.95 | 342.50 | 345.61 | 5,350,969 | +0.35(+0.10%) |
May 13, 2019 | 352.29 | 354.26 | 343.10 | 345.26 | 8,021,895 | -15.78(-4.37%) |
May 10, 2019 | 361.62 | 365.26 | 353.06 | 361.04 | 5,657,100 | -1.71(-0.47%) |
May 09, 2019 | 360.90 | 364.20 | 352.75 | 362.75 | 5,879,883 | -1.62(-0.44%) |
May 08, 2019 | 367.92 | 369.00 | 361.36 | 364.37 | 6,568,805 | -6.09(-1.64%) |
May 07, 2019 | 377.00 | 379.91 | 365.81 | 370.46 | 6,972,929 | -8.21(-2.17%) |
May 06, 2019 | 377.69 | 381.35 | 376.00 | 378.67 | 5,790,031 | -6.36(-1.65%) |
May 03, 2019 | 381.53 | 385.03 | 378.27 | 385.03 | 5,130,300 | +5.97(+1.57%) |
May 02, 2019 | 378.00 | 383.50 | 374.51 | 379.06 | 5,395,560 | +0.25(+0.07%) |
May 01, 2019 | 374.00 | 385.99 | 373.17 | 378.81 | 9,253,319 | +8.27(+2.23%) |
Apr 30, 2019 | 369.56 | 374.50 | 368.35 | 370.54 | 3,868,630 | -1.29(-0.35%) |
Apr 29, 2019 | 373.68 | 374.58 | 369.11 | 371.83 | 3,815,168 | -3.02(-0.81%) |
Apr 26, 2019 | 368.35 | 375.14 | 366.24 | 374.85 | 5,621,900 | +6.52(+1.77%) |
Apr 25, 2019 | 374.49 | 374.76 | 365.70 | 368.33 | 6,254,185 | -5.90(-1.58%) |
Apr 24, 2019 | 381.07 | 381.90 | 373.27 | 374.23 | 6,537,788 | -7.66(-2.01%) |
Apr 23, 2019 | 375.45 | 384.80 | 374.71 | 381.89 | 10,088,514 | +4.83(+1.28%) |
Apr 22, 2019 | 359.70 | 377.69 | 359.00 | 377.06 | 11,973,451 | +16.71(+4.64%) |
Apr 18, 2019 | 355.00 | 360.41 | 351.64 | 360.35 | 8,353,100 | +5.61(+1.58%) |
Apr 17, 2019 | 365.05 | 368.76 | 350.60 | 354.74 | 18,050,312 | -4.72(-1.31%) |
Apr 16, 2019 | 355.00 | 364.48 | 352.72 | 359.46 | 18,690,872 | +10.59(+3.04%) |
Apr 15, 2019 | 350.71 | 352.21 | 342.27 | 348.87 | 8,836,590 | -2.27(-0.65%) |
Apr 12, 2019 | 360.69 | 361.75 | 349.36 | 351.14 | 15,646,100 | -16.51(-4.49%) |
Apr 11, 2019 | 365.00 | 370.12 | 360.81 | 367.65 | 6,520,370 | +3.73(+1.02%) |
Apr 10, 2019 | 365.79 | 368.85 | 362.25 | 363.92 | 4,540,948 | -0.79(-0.22%) |
Apr 09, 2019 | 360.54 | 366.74 | 359.00 | 364.71 | 5,434,425 | +3.30(+0.91%) |
Apr 08, 2019 | 365.11 | 365.94 | 359.93 | 361.41 | 4,652,315 | -4.08(-1.12%) |
Apr 05, 2019 | 369.00 | 369.80 | 364.66 | 365.49 | 3,905,400 | -2.39(-0.65%) |
Apr 04, 2019 | 370.07 | 372.05 | 362.40 | 367.88 | 4,625,459 | -1.87(-0.51%) |
Apr 03, 2019 | 369.26 | 373.41 | 366.19 | 369.75 | 5,375,009 | +2.03(+0.55%) |
Apr 02, 2019 | 366.25 | 368.42 | 362.22 | 367.72 | 5,156,692 | +0.76(+0.21%) |
Apr 01, 2019 | 359.00 | 368.33 | 358.51 | 366.96 | 7,080,821 | +10.40(+2.92%) |
Mar 29, 2019 | 357.16 | 358.25 | 353.71 | 356.56 | 4,705,600 | +1.95(+0.55%) |
Mar 28, 2019 | 354.48 | 355.94 | 349.20 | 354.61 | 4,353,192 | +1.24(+0.35%) |
Mar 27, 2019 | 361.00 | 362.47 | 350.37 | 353.37 | 7,847,959 | -6.60(-1.83%) |
Mar 26, 2019 | 367.87 | 368.38 | 358.02 | 359.97 | 7,665,223 | -6.26(-1.71%) |
Mar 25, 2019 | 359.00 | 367.04 | 357.44 | 366.23 | 8,469,784 | +5.22(+1.45%) |
Mar 22, 2019 | 375.95 | 376.43 | 360.04 | 361.01 | 8,661,300 | -16.86(-4.46%) |
Mar 21, 2019 | 374.00 | 379.00 | 370.61 | 377.87 | 8,534,339 | +2.65(+0.71%) |
Mar 20, 2019 | 358.91 | 375.90 | 357.01 | 375.22 | 10,902,733 | +16.44(+4.58%) |
Mar 19, 2019 | 366.40 | 366.96 | 356.80 | 358.78 | 7,539,263 | -4.66(-1.28%) |
Mar 18, 2019 | 362.47 | 370.97 | 361.86 | 363.44 | 7,192,236 | +1.98(+0.55%) |
Mar 15, 2019 | 361.02 | 364.00 | 358.89 | 361.46 | 8,443,200 | +2.64(+0.74%) |
Mar 14, 2019 | 360.50 | 363.84 | 358.10 | 358.82 | 5,269,543 | -2.39(-0.66%) |
Mar 13, 2019 | 355.81 | 362.48 | 352.77 | 361.21 | 6,441,420 | +4.94(+1.39%) |
Mar 12, 2019 | 359.37 | 360.13 | 353.80 | 356.27 | 5,164,100 | -2.59(-0.72%) |
Mar 11, 2019 | 352.00 | 358.98 | 350.03 | 358.86 | 5,380,347 | +9.26(+2.65%) |
Mar 08, 2019 | 345.75 | 349.92 | 342.47 | 349.60 | 6,898,800 | -3.00(-0.85%) |
Mar 07, 2019 | 360.16 | 362.86 | 350.50 | 352.60 | 6,146,534 | -7.01(-1.95%) |
Mar 06, 2019 | 353.60 | 359.88 | 351.70 | 359.61 | 6,200,500 | +5.31(+1.50%) |
Mar 05, 2019 | 351.46 | 356.17 | 348.25 | 354.30 | 5,925,030 | +3.26(+0.93%) |
Mar 04, 2019 | 359.72 | 362.25 | 348.04 | 351.04 | 7,480,004 | -6.28(-1.76%) |