Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 308.03 | 310.97 | 306.10 | 306.91 | 844,700 | -4.29(-1.38%) |
May 30, 2019 | 309.26 | 313.73 | 309.00 | 311.20 | 635,276 | +2.92(+0.95%) |
May 29, 2019 | 310.42 | 313.91 | 307.30 | 308.28 | 648,984 | -4.72(-1.51%) |
May 28, 2019 | 312.82 | 319.75 | 312.77 | 313.00 | 1,153,829 | +0.55(+0.18%) |
May 24, 2019 | 311.64 | 315.50 | 311.64 | 312.45 | 599,800 | +3.48(+1.13%) |
May 23, 2019 | 310.00 | 313.20 | 305.50 | 308.97 | 707,895 | -3.86(-1.23%) |
May 22, 2019 | 304.44 | 314.21 | 303.95 | 312.83 | 627,544 | +6.36(+2.08%) |
May 21, 2019 | 304.17 | 313.30 | 304.17 | 306.47 | 869,534 | +5.88(+1.96%) |
May 20, 2019 | 304.62 | 306.90 | 300.35 | 300.59 | 766,479 | -7.04(-2.29%) |
May 17, 2019 | 307.10 | 313.19 | 307.10 | 307.63 | 744,000 | -2.22(-0.72%) |
May 16, 2019 | 307.41 | 310.55 | 307.41 | 309.85 | 843,394 | +3.27(+1.07%) |
May 15, 2019 | 301.95 | 308.23 | 301.00 | 306.58 | 894,618 | +2.02(+0.66%) |
May 14, 2019 | 303.25 | 307.38 | 301.55 | 304.56 | 1,061,221 | +3.69(+1.23%) |
May 13, 2019 | 307.95 | 309.99 | 300.42 | 300.87 | 1,082,521 | -14.94(-4.73%) |
May 10, 2019 | 315.32 | 319.08 | 306.36 | 315.81 | 1,095,700 | -1.56(-0.49%) |
May 09, 2019 | 318.32 | 318.76 | 310.64 | 317.37 | 1,028,475 | -2.06(-0.64%) |
May 08, 2019 | 318.59 | 322.83 | 316.10 | 319.43 | 714,865 | -1.08(-0.34%) |
May 07, 2019 | 321.45 | 323.26 | 317.52 | 320.51 | 908,398 | -4.25(-1.31%) |
May 06, 2019 | 318.07 | 326.30 | 316.00 | 324.76 | 891,154 | -0.76(-0.23%) |
May 03, 2019 | 315.74 | 325.95 | 314.64 | 325.52 | 1,192,700 | +12.83(+4.10%) |
May 02, 2019 | 309.22 | 314.90 | 308.63 | 312.69 | 831,259 | +2.57(+0.83%) |
May 01, 2019 | 311.77 | 312.89 | 308.40 | 310.12 | 853,408 | -1.88(-0.60%) |
Apr 30, 2019 | 312.49 | 315.00 | 309.30 | 312.00 | 1,161,162 | -0.04(-0.01%) |
Apr 29, 2019 | 313.74 | 316.75 | 306.85 | 312.04 | 1,621,104 | -2.00(-0.64%) |
Apr 26, 2019 | 315.00 | 315.80 | 305.19 | 314.04 | 2,152,400 | -5.16(-1.62%) |
Apr 25, 2019 | 314.12 | 320.85 | 312.50 | 319.20 | 1,276,498 | +4.68(+1.49%) |
Apr 24, 2019 | 321.96 | 323.42 | 314.00 | 314.52 | 906,854 | -7.54(-2.34%) |
Apr 23, 2019 | 315.42 | 325.12 | 314.01 | 322.06 | 1,369,241 | +2.97(+0.93%) |
Apr 22, 2019 | 318.58 | 321.42 | 315.75 | 319.09 | 528,257 | +0.06(+0.02%) |
Apr 18, 2019 | 321.77 | 323.46 | 312.50 | 319.03 | 1,136,500 | +0.34(+0.11%) |
Apr 17, 2019 | 330.93 | 331.68 | 315.35 | 318.69 | 1,175,324 | -10.81(-3.28%) |
Apr 16, 2019 | 336.10 | 339.79 | 327.18 | 329.50 | 975,399 | -5.62(-1.68%) |
Apr 15, 2019 | 338.62 | 340.06 | 333.68 | 335.12 | 1,127,250 | -3.25(-0.96%) |
Apr 12, 2019 | 331.86 | 340.40 | 331.18 | 338.37 | 1,455,100 | +9.85(+3.00%) |
Apr 11, 2019 | 325.00 | 328.58 | 322.81 | 328.52 | 888,880 | +3.66(+1.13%) |
Apr 10, 2019 | 317.01 | 325.49 | 314.40 | 324.86 | 1,040,047 | +8.22(+2.60%) |
Apr 09, 2019 | 320.92 | 322.57 | 315.35 | 316.64 | 920,628 | -6.97(-2.15%) |
Apr 08, 2019 | 322.13 | 324.00 | 314.09 | 323.61 | 1,093,587 | +0.11(+0.03%) |
Apr 05, 2019 | 317.36 | 323.62 | 316.16 | 323.50 | 843,300 | +8.48(+2.69%) |
Apr 04, 2019 | 318.03 | 318.55 | 311.84 | 315.02 | 543,380 | -4.18(-1.31%) |
Apr 03, 2019 | 318.86 | 321.73 | 317.04 | 319.20 | 806,595 | +3.10(+0.98%) |
Apr 02, 2019 | 315.00 | 318.31 | 311.27 | 316.10 | 667,461 | -0.74(-0.23%) |
Apr 01, 2019 | 314.45 | 318.41 | 314.08 | 316.84 | 964,793 | +6.15(+1.98%) |
Mar 29, 2019 | 308.27 | 311.13 | 305.55 | 310.69 | 855,900 | +5.55(+1.82%) |
Mar 28, 2019 | 303.00 | 305.90 | 301.12 | 305.14 | 531,717 | +3.07(+1.02%) |
Mar 27, 2019 | 306.93 | 308.34 | 299.66 | 302.07 | 702,117 | -5.43(-1.77%) |
Mar 26, 2019 | 305.97 | 308.98 | 304.15 | 307.50 | 552,849 | +3.79(+1.25%) |
Mar 25, 2019 | 308.00 | 308.68 | 301.62 | 303.71 | 729,407 | -5.08(-1.65%) |
Mar 22, 2019 | 319.08 | 319.27 | 308.40 | 308.79 | 1,008,900 | -10.42(-3.26%) |
Mar 21, 2019 | 313.73 | 319.85 | 313.31 | 319.21 | 758,876 | +3.91(+1.24%) |
Mar 20, 2019 | 310.92 | 316.73 | 309.76 | 315.30 | 936,342 | +4.60(+1.48%) |
Mar 19, 2019 | 307.36 | 311.70 | 306.13 | 310.70 | 840,129 | +4.92(+1.61%) |
Mar 18, 2019 | 309.78 | 310.30 | 303.42 | 305.78 | 702,165 | -4.06(-1.31%) |
Mar 15, 2019 | 310.01 | 310.55 | 306.65 | 309.84 | 1,465,900 | +0.64(+0.21%) |
Mar 14, 2019 | 308.06 | 309.50 | 306.25 | 309.20 | 563,635 | +0.93(+0.30%) |
Mar 13, 2019 | 306.50 | 310.89 | 306.38 | 308.27 | 700,055 | +3.00(+0.98%) |
Mar 12, 2019 | 302.00 | 306.10 | 299.75 | 305.27 | 965,168 | +5.09(+1.70%) |
Mar 11, 2019 | 295.39 | 300.49 | 294.86 | 300.18 | 697,443 | +5.65(+1.92%) |
Mar 08, 2019 | 289.20 | 294.93 | 285.50 | 294.53 | 944,700 | +2.47(+0.85%) |
Mar 07, 2019 | 298.41 | 298.66 | 289.28 | 292.06 | 1,220,362 | -6.60(-2.21%) |
Mar 06, 2019 | 304.60 | 305.70 | 298.05 | 298.66 | 783,208 | -5.14(-1.69%) |
Mar 05, 2019 | 308.52 | 308.91 | 303.21 | 303.80 | 632,247 | -3.90(-1.27%) |
Mar 04, 2019 | 321.24 | 321.65 | 304.00 | 307.70 | 1,368,749 | -13.48(-4.20%) |