Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 446.80 | 450.52 | 445.43 | 447.39 | 366,685 | -1.40(-0.31%) |
May 30, 2019 | 444.91 | 449.27 | 444.91 | 448.79 | 361,115 | +4.38(+0.99%) |
May 29, 2019 | 452.18 | 452.74 | 443.25 | 444.40 | 301,824 | -7.99(-1.77%) |
May 28, 2019 | 457.53 | 460.66 | 452.40 | 452.40 | 309,586 | -4.87(-1.07%) |
May 24, 2019 | 459.33 | 460.48 | 456.75 | 457.27 | 273,195 | +0.24(+0.05%) |
May 23, 2019 | 453.90 | 457.32 | 453.11 | 457.03 | 508,015 | +2.09(+0.46%) |
May 22, 2019 | 445.59 | 455.52 | 442.53 | 454.94 | 361,130 | +8.79(+1.97%) |
May 21, 2019 | 440.15 | 447.66 | 440.15 | 446.15 | 437,746 | +6.25(+1.42%) |
May 20, 2019 | 447.01 | 447.52 | 439.89 | 439.90 | 414,106 | -9.31(-2.07%) |
May 17, 2019 | 446.77 | 449.72 | 444.52 | 449.21 | 315,858 | -1.36(-0.30%) |
May 16, 2019 | 446.68 | 452.62 | 446.22 | 450.57 | 356,894 | +4.71(+1.06%) |
May 15, 2019 | 443.69 | 447.47 | 442.66 | 445.86 | 304,611 | +2.40(+0.54%) |
May 14, 2019 | 437.54 | 443.92 | 437.05 | 443.46 | 458,076 | +7.11(+1.63%) |
May 13, 2019 | 433.89 | 437.22 | 432.89 | 436.35 | 544,810 | -3.28(-0.75%) |
May 10, 2019 | 436.37 | 441.38 | 434.88 | 439.63 | 478,262 | +2.96(+0.68%) |
May 09, 2019 | 437.76 | 439.18 | 433.39 | 436.67 | 366,547 | -2.19(-0.50%) |
May 08, 2019 | 433.90 | 443.13 | 432.14 | 438.86 | 644,598 | +3.71(+0.85%) |
May 07, 2019 | 437.87 | 438.42 | 432.40 | 435.15 | 571,994 | -3.30(-0.75%) |
May 06, 2019 | 432.88 | 440.52 | 432.70 | 438.44 | 541,845 | +1.41(+0.32%) |
May 03, 2019 | 427.26 | 437.03 | 425.50 | 437.03 | 458,616 | +10.98(+2.58%) |
May 02, 2019 | 430.63 | 439.74 | 423.25 | 426.06 | 792,632 | +13.74(+3.33%) |
May 01, 2019 | 415.60 | 421.02 | 411.88 | 412.31 | 544,577 | -4.30(-1.03%) |
Apr 30, 2019 | 411.96 | 417.94 | 408.68 | 416.61 | 445,447 | +5.40(+1.31%) |
Apr 29, 2019 | 413.73 | 415.95 | 408.88 | 411.21 | 323,333 | -3.89(-0.94%) |
Apr 26, 2019 | 415.81 | 415.81 | 403.80 | 415.10 | 394,004 | -0.77(-0.18%) |
Apr 25, 2019 | 413.14 | 417.60 | 409.80 | 415.87 | 244,289 | +0.39(+0.09%) |
Apr 24, 2019 | 413.02 | 416.13 | 408.58 | 415.48 | 292,935 | +2.98(+0.72%) |
Apr 23, 2019 | 411.80 | 414.89 | 407.27 | 412.50 | 403,657 | +2.73(+0.67%) |
Apr 22, 2019 | 408.40 | 411.36 | 405.73 | 409.77 | 485,939 | +0.72(+0.18%) |
Apr 18, 2019 | 412.46 | 412.46 | 407.67 | 409.04 | 493,869 | -0.99(-0.24%) |
Apr 17, 2019 | 416.35 | 416.44 | 407.75 | 410.03 | 373,561 | -4.71(-1.14%) |
Apr 16, 2019 | 423.23 | 423.23 | 413.52 | 414.74 | 378,667 | -6.72(-1.60%) |
Apr 15, 2019 | 423.58 | 424.28 | 419.04 | 421.47 | 312,220 | -3.10(-0.73%) |
Apr 12, 2019 | 419.47 | 425.13 | 415.71 | 424.56 | 403,717 | +2.48(+0.59%) |
Apr 11, 2019 | 418.70 | 424.14 | 418.70 | 422.08 | 279,684 | -0.50(-0.12%) |
Apr 10, 2019 | 422.90 | 424.21 | 421.03 | 422.58 | 332,056 | +1.01(+0.24%) |
Apr 09, 2019 | 424.39 | 425.34 | 420.70 | 421.57 | 310,565 | -3.02(-0.71%) |
Apr 08, 2019 | 427.64 | 428.79 | 421.76 | 424.59 | 274,001 | -2.94(-0.69%) |
Apr 05, 2019 | 423.27 | 428.15 | 421.88 | 427.53 | 310,728 | +4.75(+1.12%) |
Apr 04, 2019 | 423.80 | 425.80 | 421.38 | 422.79 | 489,909 | -0.52(-0.12%) |
Apr 03, 2019 | 423.03 | 427.07 | 417.51 | 423.31 | 580,256 | +1.44(+0.34%) |
Apr 02, 2019 | 419.14 | 423.07 | 416.90 | 421.87 | 528,236 | +3.79(+0.91%) |
Apr 01, 2019 | 406.39 | 418.51 | 406.39 | 418.08 | 410,563 | +2.88(+0.69%) |
Mar 29, 2019 | 413.65 | 415.83 | 407.69 | 415.20 | 572,343 | +2.93(+0.71%) |
Mar 28, 2019 | 412.07 | 414.34 | 409.42 | 412.27 | 453,147 | +1.72(+0.42%) |
Mar 27, 2019 | 411.83 | 413.72 | 407.75 | 410.55 | 426,602 | +0.38(+0.09%) |
Mar 26, 2019 | 408.53 | 411.13 | 405.66 | 410.17 | 413,879 | +1.37(+0.33%) |
Mar 25, 2019 | 414.37 | 415.50 | 407.98 | 408.81 | 490,548 | -4.88(-1.18%) |
Mar 22, 2019 | 420.40 | 422.27 | 413.32 | 413.68 | 703,204 | -6.22(-1.48%) |
Mar 21, 2019 | 410.41 | 420.01 | 407.27 | 419.90 | 621,533 | +9.36(+2.28%) |
Mar 20, 2019 | 405.11 | 411.39 | 404.51 | 410.55 | 644,110 | +4.15(+1.02%) |
Mar 19, 2019 | 407.74 | 408.78 | 404.89 | 406.39 | 418,321 | -0.50(-0.12%) |
Mar 18, 2019 | 405.43 | 407.54 | 403.92 | 406.90 | 403,860 | +2.28(+0.56%) |
Mar 15, 2019 | 403.06 | 405.66 | 401.61 | 404.62 | 1,317,240 | +1.03(+0.26%) |
Mar 14, 2019 | 402.69 | 405.82 | 399.75 | 403.58 | 434,795 | +1.48(+0.37%) |
Mar 13, 2019 | 401.33 | 404.86 | 401.16 | 402.11 | 642,315 | +0.34(+0.08%) |
Mar 12, 2019 | 402.91 | 405.48 | 401.42 | 401.77 | 670,125 | +0.15(+0.04%) |
Mar 11, 2019 | 394.79 | 401.76 | 394.79 | 401.61 | 611,588 | +7.28(+1.85%) |
Mar 08, 2019 | 391.09 | 394.90 | 388.94 | 394.33 | 634,663 | +3.33(+0.85%) |
Mar 07, 2019 | 387.33 | 395.25 | 385.91 | 391.00 | 556,799 | +1.91(+0.49%) |
Mar 06, 2019 | 390.47 | 392.15 | 387.45 | 389.09 | 410,880 | -2.07(-0.53%) |
Mar 05, 2019 | 391.19 | 394.22 | 389.03 | 391.16 | 458,743 | -0.05(-0.01%) |
Mar 04, 2019 | 397.14 | 397.78 | 387.78 | 391.21 | 768,741 | -5.32(-1.34%) |