Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 339.69 | 339.69 | 335.28 | 335.53 | 3,275,948 | -8.11(-2.36%) |
May 30, 2019 | 343.77 | 345.65 | 341.74 | 343.64 | 2,215,340 | +1.05(+0.31%) |
May 29, 2019 | 346.31 | 346.51 | 339.89 | 342.59 | 4,216,788 | -5.97(-1.71%) |
May 28, 2019 | 348.96 | 352.91 | 348.56 | 348.56 | 3,488,999 | -0.02(-0.01%) |
May 24, 2019 | 348.68 | 354.96 | 346.71 | 348.58 | 5,416,167 | +4.27(+1.24%) |
May 23, 2019 | 339.76 | 345.21 | 335.07 | 344.31 | 5,397,712 | -2.19(-0.63%) |
May 22, 2019 | 350.86 | 351.20 | 345.49 | 346.50 | 3,906,272 | -5.86(-1.66%) |
May 21, 2019 | 351.65 | 354.34 | 348.56 | 352.36 | 4,093,759 | +5.85(+1.69%) |
May 20, 2019 | 346.71 | 349.60 | 344.29 | 346.51 | 3,276,061 | -2.19(-0.63%) |
May 17, 2019 | 345.24 | 353.58 | 344.91 | 348.70 | 5,378,700 | +1.19(+0.34%) |
May 16, 2019 | 342.43 | 350.15 | 339.66 | 347.51 | 6,141,004 | +8.02(+2.36%) |
May 15, 2019 | 333.75 | 342.59 | 331.63 | 339.48 | 4,895,987 | +2.55(+0.76%) |
May 14, 2019 | 333.85 | 339.94 | 331.22 | 336.93 | 4,832,548 | +5.57(+1.68%) |
May 13, 2019 | 338.37 | 340.46 | 331.00 | 331.36 | 7,895,285 | -16.99(-4.88%) |
May 10, 2019 | 345.60 | 349.21 | 341.36 | 348.35 | 4,656,945 | +0.53(+0.15%) |
May 09, 2019 | 348.44 | 349.31 | 341.28 | 347.82 | 6,184,455 | -3.50(-1.00%) |
May 08, 2019 | 349.39 | 353.05 | 345.05 | 351.32 | 6,173,290 | +2.46(+0.71%) |
May 07, 2019 | 357.75 | 359.10 | 346.70 | 348.86 | 9,972,639 | -14.03(-3.87%) |
May 06, 2019 | 359.26 | 363.76 | 357.07 | 362.90 | 4,859,109 | -4.75(-1.29%) |
May 03, 2019 | 367.27 | 369.05 | 365.45 | 367.64 | 3,024,642 | +0.64(+0.18%) |
May 02, 2019 | 366.70 | 368.81 | 364.51 | 367.00 | 2,496,427 | -0.98(-0.27%) |
May 01, 2019 | 369.66 | 372.27 | 367.56 | 367.98 | 2,829,844 | -0.87(-0.24%) |
Apr 30, 2019 | 370.61 | 372.21 | 366.27 | 368.84 | 3,820,587 | -1.33(-0.36%) |
Apr 29, 2019 | 369.62 | 376.28 | 367.94 | 370.17 | 5,585,451 | -1.70(-0.46%) |
Apr 26, 2019 | 374.90 | 375.01 | 369.28 | 371.87 | 4,361,759 | -1.96(-0.53%) |
Apr 25, 2019 | 367.20 | 375.79 | 364.03 | 373.83 | 6,768,868 | +7.17(+1.95%) |
Apr 24, 2019 | 369.04 | 372.22 | 364.91 | 366.67 | 10,087,749 | +1.41(+0.38%) |
Apr 23, 2019 | 366.74 | 368.04 | 363.88 | 365.26 | 5,004,537 | -1.12(-0.31%) |
Apr 22, 2019 | 366.89 | 370.07 | 366.12 | 366.38 | 4,244,359 | -4.79(-1.29%) |
Apr 18, 2019 | 368.68 | 373.22 | 368.68 | 371.17 | 4,815,896 | +2.49(+0.68%) |
Apr 17, 2019 | 375.10 | 375.19 | 368.64 | 368.68 | 4,299,671 | -4.10(-1.10%) |
Apr 16, 2019 | 367.69 | 375.63 | 366.25 | 372.78 | 7,251,502 | +6.11(+1.67%) |
Apr 15, 2019 | 367.88 | 369.05 | 364.93 | 366.67 | 3,910,766 | -4.08(-1.10%) |
Apr 12, 2019 | 366.95 | 371.05 | 363.29 | 370.75 | 7,510,508 | +9.26(+2.56%) |
Apr 11, 2019 | 356.08 | 362.39 | 355.68 | 361.49 | 6,721,727 | +5.10(+1.43%) |
Apr 10, 2019 | 359.77 | 360.15 | 354.42 | 356.39 | 8,482,010 | -4.00(-1.11%) |
Apr 09, 2019 | 361.62 | 363.52 | 359.14 | 360.40 | 8,169,662 | -5.35(-1.46%) |
Apr 08, 2019 | 367.39 | 370.90 | 363.15 | 365.75 | 14,815,105 | -17.00(-4.44%) |
Apr 05, 2019 | 388.75 | 389.32 | 381.79 | 382.75 | 7,021,556 | -3.84(-0.99%) |
Apr 04, 2019 | 376.95 | 387.76 | 376.08 | 386.59 | 9,597,171 | +10.86(+2.89%) |
Apr 03, 2019 | 380.55 | 382.37 | 375.07 | 375.73 | 7,495,704 | -5.87(-1.54%) |
Apr 02, 2019 | 379.40 | 385.58 | 379.40 | 381.60 | 6,551,396 | -0.77(-0.20%) |
Apr 01, 2019 | 376.76 | 383.70 | 374.13 | 382.37 | 7,914,982 | +9.88(+2.65%) |
Mar 29, 2019 | 367.70 | 373.23 | 365.96 | 372.49 | 7,879,245 | +6.82(+1.86%) |
Mar 28, 2019 | 367.78 | 367.84 | 363.61 | 365.67 | 5,030,189 | +0.23(+0.06%) |
Mar 27, 2019 | 363.18 | 367.84 | 356.99 | 365.44 | 9,826,791 | +3.74(+1.03%) |
Mar 26, 2019 | 366.78 | 366.80 | 358.99 | 361.70 | 6,629,060 | -0.08(-0.02%) |
Mar 25, 2019 | 356.45 | 362.52 | 354.39 | 361.78 | 8,127,868 | +8.10(+2.29%) |
Mar 22, 2019 | 360.15 | 361.20 | 353.06 | 353.69 | 10,387,185 | -10.28(-2.83%) |
Mar 21, 2019 | 365.28 | 368.17 | 363.51 | 363.97 | 7,116,246 | -3.38(-0.92%) |
Mar 20, 2019 | 365.92 | 371.88 | 364.93 | 367.35 | 8,937,655 | +2.67(+0.73%) |
Mar 19, 2019 | 362.45 | 369.90 | 362.32 | 364.68 | 10,089,714 | +1.12(+0.31%) |
Mar 18, 2019 | 361.33 | 364.33 | 358.60 | 363.56 | 13,256,640 | -6.55(-1.77%) |
Mar 15, 2019 | 362.19 | 376.68 | 357.87 | 370.11 | 27,338,000 | +5.56(+1.52%) |
Mar 14, 2019 | 366.21 | 371.48 | 363.38 | 364.56 | 13,826,565 | -3.75(-1.02%) |
Mar 13, 2019 | 369.57 | 372.83 | 354.82 | 368.31 | 33,414,790 | +1.69(+0.46%) |
Mar 12, 2019 | 375.69 | 380.87 | 359.38 | 366.62 | 37,792,492 | -24.02(-6.15%) |
Mar 11, 2019 | 362.57 | 393.24 | 356.99 | 390.64 | 35,561,944 | -22.00(-5.33%) |
Mar 08, 2019 | 407.01 | 413.51 | 405.77 | 412.64 | 3,885,914 | -0.02(-0.00%) |
Mar 07, 2019 | 413.44 | 417.68 | 406.69 | 412.66 | 5,007,789 | -1.85(-0.45%) |
Mar 06, 2019 | 419.64 | 421.88 | 412.19 | 414.52 | 4,256,047 | -5.53(-1.32%) |
Mar 05, 2019 | 420.94 | 423.69 | 418.60 | 420.05 | 2,901,809 | -2.51(-0.59%) |
Mar 04, 2019 | 432.84 | 434.09 | 416.64 | 422.56 | 6,109,236 | -7.74(-1.80%) |