Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 496.22 | 503.68 | 494.28 | 502.19 | 0 | +10.44(+2.12%) |
May 30, 2019 | 489.27 | 496.12 | 487.94 | 491.75 | 0 | +4.36(+0.89%) |
May 29, 2019 | 483.93 | 489.52 | 481.60 | 487.39 | 0 | +3.27(+0.68%) |
May 28, 2019 | 486.66 | 491.74 | 480.68 | 484.12 | 0 | +3.10(+0.64%) |
May 24, 2019 | 480.58 | 484.30 | 478.36 | 481.01 | 0 | +5.13(+1.08%) |
May 23, 2019 | 474.19 | 480.35 | 471.51 | 475.89 | 0 | -2.76(-0.58%) |
May 22, 2019 | 477.94 | 483.33 | 474.49 | 478.64 | 0 | +2.29(+0.48%) |
May 21, 2019 | 471.46 | 480.52 | 469.19 | 476.35 | 0 | +7.44(+1.59%) |
May 20, 2019 | 468.53 | 472.84 | 463.67 | 468.91 | 0 | -0.09(-0.02%) |
May 17, 2019 | 470.55 | 474.16 | 464.98 | 469.00 | 0 | -5.72(-1.20%) |
May 16, 2019 | 478.59 | 481.65 | 473.03 | 474.71 | 0 | -9.19(-1.90%) |
May 15, 2019 | 482.89 | 489.05 | 479.80 | 483.90 | 0 | -6.39(-1.30%) |
May 14, 2019 | 488.15 | 492.63 | 486.02 | 490.29 | 0 | -1.97(-0.40%) |
May 13, 2019 | 496.32 | 499.80 | 488.38 | 492.26 | 0 | -10.64(-2.12%) |
May 10, 2019 | 502.56 | 508.00 | 496.89 | 502.90 | 0 | -0.23(-0.04%) |
May 09, 2019 | 502.01 | 506.45 | 497.88 | 503.13 | 0 | -6.90(-1.35%) |
May 08, 2019 | 512.44 | 515.69 | 507.78 | 510.03 | 0 | -0.23(-0.05%) |
May 07, 2019 | 512.12 | 515.24 | 504.72 | 510.27 | 0 | -2.41(-0.47%) |
May 06, 2019 | 509.11 | 515.12 | 506.15 | 512.68 | 0 | -4.67(-0.90%) |
May 03, 2019 | 516.49 | 520.34 | 513.60 | 517.35 | 0 | +2.15(+0.42%) |
May 02, 2019 | 515.94 | 518.15 | 512.04 | 515.20 | 0 | -0.68(-0.13%) |
May 01, 2019 | 519.18 | 522.89 | 514.63 | 515.88 | 0 | -3.15(-0.61%) |
Apr 30, 2019 | 516.81 | 520.46 | 512.80 | 519.03 | 0 | -1.03(-0.20%) |
Apr 29, 2019 | 520.12 | 523.38 | 517.11 | 520.06 | 0 | +3.69(+0.71%) |
Apr 26, 2019 | 514.00 | 519.94 | 511.58 | 516.37 | 0 | +4.86(+0.95%) |
Apr 25, 2019 | 510.17 | 515.25 | 505.84 | 511.51 | 0 | +4.89(+0.96%) |
Apr 24, 2019 | 508.61 | 512.16 | 502.82 | 506.63 | 0 | -7.81(-1.52%) |
Apr 23, 2019 | 511.06 | 516.20 | 508.71 | 514.43 | 0 | +4.03(+0.79%) |
Apr 22, 2019 | 509.10 | 513.98 | 506.51 | 510.41 | 0 | -0.24(-0.05%) |
Apr 18, 2019 | 507.85 | 513.60 | 506.07 | 510.64 | 0 | -0.61(-0.12%) |
Apr 17, 2019 | 514.59 | 517.25 | 508.06 | 511.25 | 0 | -3.71(-0.72%) |
Apr 16, 2019 | 516.75 | 520.50 | 512.64 | 514.96 | 0 | +1.61(+0.31%) |
Apr 15, 2019 | 513.80 | 516.59 | 509.97 | 513.35 | 0 | +2.63(+0.52%) |
Apr 12, 2019 | 512.57 | 516.07 | 507.29 | 510.72 | 0 | -0.73(-0.14%) |
Apr 11, 2019 | 513.44 | 515.59 | 508.26 | 511.44 | 0 | -3.30(-0.64%) |
Apr 10, 2019 | 515.13 | 517.46 | 511.70 | 514.75 | 0 | +5.70(+1.12%) |
Apr 09, 2019 | 510.10 | 513.04 | 506.65 | 509.05 | 0 | -2.81(-0.55%) |
Apr 08, 2019 | 513.87 | 516.42 | 509.31 | 511.86 | 0 | -0.41(-0.08%) |
Apr 05, 2019 | 511.82 | 515.73 | 508.83 | 512.27 | 0 | -3.99(-0.77%) |
Apr 04, 2019 | 513.66 | 518.58 | 511.75 | 516.26 | 0 | +1.47(+0.28%) |
Apr 03, 2019 | 514.73 | 521.36 | 511.21 | 514.79 | 0 | +2.33(+0.45%) |
Apr 02, 2019 | 517.02 | 519.47 | 509.93 | 512.46 | 0 | -4.11(-0.80%) |
Apr 01, 2019 | 519.38 | 522.39 | 513.11 | 516.58 | 0 | +2.93(+0.57%) |
Mar 29, 2019 | 513.80 | 519.11 | 511.67 | 513.64 | 0 | +2.27(+0.44%) |
Mar 28, 2019 | 509.44 | 516.45 | 505.65 | 511.38 | 0 | -0.64(-0.13%) |
Mar 27, 2019 | 515.74 | 518.74 | 509.07 | 512.02 | 0 | -9.85(-1.89%) |
Mar 26, 2019 | 522.90 | 525.52 | 517.92 | 521.87 | 0 | +0.44(+0.08%) |
Mar 25, 2019 | 518.49 | 524.24 | 516.92 | 521.43 | 0 | +3.17(+0.61%) |
Mar 22, 2019 | 524.67 | 527.75 | 516.13 | 518.27 | 0 | -14.66(-2.75%) |
Mar 21, 2019 | 535.80 | 538.39 | 525.89 | 532.93 | 0 | -5.36(-1.00%) |
Mar 20, 2019 | 539.50 | 543.52 | 533.33 | 538.29 | 0 | -5.39(-0.99%) |
Mar 19, 2019 | 548.31 | 550.29 | 541.95 | 543.68 | 0 | -7.13(-1.30%) |
Mar 18, 2019 | 547.47 | 553.67 | 544.32 | 550.81 | 0 | +2.98(+0.54%) |
Mar 15, 2019 | 549.76 | 554.23 | 545.44 | 547.83 | 0 | -0.65(-0.12%) |
Mar 14, 2019 | 548.78 | 552.43 | 545.43 | 548.48 | 0 | -0.38(-0.07%) |
Mar 13, 2019 | 548.60 | 553.62 | 543.93 | 548.86 | 0 | -1.55(-0.28%) |
Mar 12, 2019 | 548.27 | 555.19 | 545.67 | 550.41 | 0 | +5.58(+1.02%) |
Mar 11, 2019 | 538.85 | 548.04 | 537.71 | 544.83 | 0 | +9.15(+1.71%) |
Mar 08, 2019 | 530.53 | 537.67 | 529.52 | 535.68 | 0 | +4.36(+0.82%) |
Mar 07, 2019 | 533.87 | 536.26 | 526.26 | 531.33 | 0 | -5.80(-1.08%) |
Mar 06, 2019 | 544.03 | 546.03 | 534.35 | 537.13 | 0 | -8.21(-1.51%) |
Mar 05, 2019 | 542.99 | 547.67 | 540.04 | 545.34 | 0 | +3.17(+0.58%) |
Mar 04, 2019 | 543.25 | 545.92 | 537.04 | 542.17 | 0 | +4.50(+0.84%) |