Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 444.44 | 448.15 | 443.08 | 445.03 | 368,628 | -1.39(-0.31%) |
May 30, 2019 | 442.57 | 446.90 | 442.57 | 446.42 | 363,029 | +4.36(+0.99%) |
May 29, 2019 | 449.80 | 450.35 | 440.92 | 442.06 | 303,424 | -7.95(-1.77%) |
May 28, 2019 | 455.12 | 458.23 | 450.01 | 450.01 | 311,226 | -4.85(-1.07%) |
May 24, 2019 | 456.91 | 458.05 | 454.34 | 454.86 | 274,643 | +0.24(+0.05%) |
May 23, 2019 | 451.51 | 454.91 | 450.72 | 454.62 | 510,707 | +2.08(+0.46%) |
May 22, 2019 | 443.25 | 453.12 | 440.20 | 452.54 | 363,044 | +8.74(+1.97%) |
May 21, 2019 | 437.83 | 445.30 | 437.83 | 443.80 | 440,066 | +6.22(+1.42%) |
May 20, 2019 | 444.66 | 445.16 | 437.57 | 437.58 | 416,300 | -9.26(-2.07%) |
May 17, 2019 | 444.42 | 447.35 | 442.18 | 446.84 | 317,532 | -1.35(-0.30%) |
May 16, 2019 | 444.33 | 450.23 | 443.87 | 448.19 | 358,786 | +4.69(+1.06%) |
May 15, 2019 | 441.35 | 445.11 | 440.33 | 443.51 | 306,225 | +2.39(+0.54%) |
May 14, 2019 | 435.23 | 441.57 | 434.74 | 441.12 | 460,504 | +7.07(+1.63%) |
May 13, 2019 | 431.60 | 434.91 | 430.61 | 434.05 | 547,698 | -3.26(-0.75%) |
May 10, 2019 | 434.06 | 439.05 | 432.58 | 437.31 | 480,796 | +2.94(+0.68%) |
May 09, 2019 | 435.45 | 436.86 | 431.10 | 434.37 | 368,489 | -2.18(-0.50%) |
May 08, 2019 | 431.61 | 440.79 | 429.87 | 436.54 | 648,014 | +3.69(+0.85%) |
May 07, 2019 | 435.56 | 436.11 | 430.12 | 432.85 | 575,026 | -3.28(-0.75%) |
May 06, 2019 | 430.60 | 438.20 | 430.42 | 436.13 | 544,716 | +1.40(+0.32%) |
May 03, 2019 | 425.01 | 434.73 | 423.26 | 434.73 | 461,047 | +10.92(+2.58%) |
May 02, 2019 | 428.36 | 437.42 | 421.01 | 423.81 | 796,833 | +13.67(+3.33%) |
May 01, 2019 | 413.41 | 418.80 | 409.70 | 410.14 | 547,463 | -4.27(-1.03%) |
Apr 30, 2019 | 409.79 | 415.74 | 406.52 | 414.42 | 447,808 | +5.37(+1.31%) |
Apr 29, 2019 | 411.55 | 413.76 | 406.72 | 409.05 | 325,047 | -3.86(-0.94%) |
Apr 26, 2019 | 413.61 | 413.61 | 401.67 | 412.91 | 396,092 | -0.77(-0.19%) |
Apr 25, 2019 | 410.96 | 415.40 | 407.63 | 413.68 | 245,583 | +0.39(+0.09%) |
Apr 24, 2019 | 410.84 | 413.94 | 406.42 | 413.29 | 294,487 | +2.96(+0.72%) |
Apr 23, 2019 | 409.63 | 412.70 | 405.13 | 410.32 | 405,797 | +2.72(+0.67%) |
Apr 22, 2019 | 406.25 | 409.19 | 403.59 | 407.61 | 488,514 | +0.72(+0.18%) |
Apr 18, 2019 | 410.29 | 410.29 | 405.52 | 406.89 | 496,486 | -0.98(-0.24%) |
Apr 17, 2019 | 414.15 | 414.24 | 405.60 | 407.87 | 375,541 | -4.69(-1.14%) |
Apr 16, 2019 | 421.00 | 421.00 | 411.34 | 412.56 | 380,674 | -6.69(-1.60%) |
Apr 15, 2019 | 421.35 | 422.04 | 416.83 | 419.25 | 313,875 | -3.08(-0.73%) |
Apr 12, 2019 | 417.26 | 422.89 | 413.52 | 422.33 | 405,857 | +2.47(+0.59%) |
Apr 11, 2019 | 416.50 | 421.91 | 416.50 | 419.86 | 281,166 | -0.49(-0.12%) |
Apr 10, 2019 | 420.67 | 421.97 | 418.81 | 420.35 | 333,815 | +1.00(+0.24%) |
Apr 09, 2019 | 422.15 | 423.10 | 418.48 | 419.35 | 312,211 | -3.01(-0.71%) |
Apr 08, 2019 | 425.39 | 426.53 | 419.54 | 422.35 | 275,453 | -2.93(-0.69%) |
Apr 05, 2019 | 421.04 | 425.89 | 419.66 | 425.28 | 312,375 | +4.72(+1.12%) |
Apr 04, 2019 | 421.57 | 423.56 | 419.15 | 420.56 | 492,506 | -0.52(-0.12%) |
Apr 03, 2019 | 420.80 | 424.81 | 415.31 | 421.08 | 583,332 | +1.43(+0.34%) |
Apr 02, 2019 | 416.93 | 420.84 | 414.71 | 419.65 | 531,035 | +3.77(+0.91%) |
Apr 01, 2019 | 404.25 | 416.30 | 404.25 | 415.87 | 412,739 | +2.86(+0.69%) |
Mar 29, 2019 | 411.47 | 413.64 | 405.54 | 413.01 | 575,376 | +2.92(+0.71%) |
Mar 28, 2019 | 409.89 | 412.15 | 407.26 | 410.10 | 455,549 | +1.71(+0.42%) |
Mar 27, 2019 | 409.66 | 411.54 | 405.60 | 408.38 | 428,863 | +0.37(+0.09%) |
Mar 26, 2019 | 406.38 | 408.96 | 403.52 | 408.01 | 416,072 | +1.36(+0.33%) |
Mar 25, 2019 | 412.18 | 413.31 | 405.83 | 406.65 | 493,148 | -4.85(-1.18%) |
Mar 22, 2019 | 418.18 | 420.05 | 411.14 | 411.50 | 706,931 | -6.19(-1.48%) |
Mar 21, 2019 | 408.25 | 417.80 | 405.12 | 417.69 | 624,827 | +9.31(+2.28%) |
Mar 20, 2019 | 402.98 | 409.22 | 402.38 | 408.38 | 647,524 | +4.13(+1.02%) |
Mar 19, 2019 | 405.59 | 406.62 | 402.76 | 404.25 | 420,538 | -0.50(-0.12%) |
Mar 18, 2019 | 403.30 | 405.39 | 401.79 | 404.75 | 406,001 | +2.27(+0.56%) |
Mar 15, 2019 | 400.94 | 403.52 | 399.50 | 402.49 | 1,324,221 | +1.03(+0.26%) |
Mar 14, 2019 | 400.56 | 403.68 | 397.64 | 401.45 | 437,099 | +1.47(+0.37%) |
Mar 13, 2019 | 399.21 | 402.72 | 399.05 | 399.99 | 645,719 | +0.34(+0.08%) |
Mar 12, 2019 | 400.79 | 403.34 | 399.30 | 399.65 | 673,677 | +0.15(+0.04%) |
Mar 11, 2019 | 392.71 | 399.64 | 392.71 | 399.50 | 614,829 | +7.25(+1.85%) |
Mar 08, 2019 | 389.03 | 392.81 | 386.89 | 392.25 | 638,026 | +3.31(+0.85%) |
Mar 07, 2019 | 385.29 | 393.16 | 383.87 | 388.94 | 559,749 | +1.90(+0.49%) |
Mar 06, 2019 | 388.41 | 390.08 | 385.40 | 387.04 | 413,058 | -2.06(-0.53%) |
Mar 05, 2019 | 389.12 | 392.14 | 386.98 | 389.10 | 461,174 | -0.06(-0.01%) |
Mar 04, 2019 | 395.05 | 395.69 | 385.73 | 389.15 | 772,815 | -5.30(-1.34%) |