Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 442.12 | 445.81 | 440.77 | 442.71 | 370,562 | -1.38(-0.31%) |
May 30, 2019 | 440.26 | 444.57 | 440.26 | 444.09 | 364,933 | +4.34(+0.99%) |
May 29, 2019 | 447.45 | 448.00 | 438.62 | 439.76 | 305,015 | -7.91(-1.77%) |
May 28, 2019 | 452.74 | 455.84 | 447.67 | 447.67 | 312,859 | -4.82(-1.07%) |
May 24, 2019 | 454.53 | 455.66 | 451.97 | 452.49 | 276,084 | +0.24(+0.05%) |
May 23, 2019 | 449.15 | 452.53 | 448.37 | 452.25 | 513,386 | +2.07(+0.46%) |
May 22, 2019 | 440.93 | 450.75 | 437.90 | 450.18 | 364,948 | +8.69(+1.97%) |
May 21, 2019 | 435.55 | 442.97 | 435.55 | 441.49 | 442,375 | +6.19(+1.42%) |
May 20, 2019 | 442.33 | 442.83 | 435.29 | 435.30 | 418,484 | -9.21(-2.07%) |
May 17, 2019 | 442.10 | 445.02 | 439.87 | 444.51 | 319,197 | -1.34(-0.30%) |
May 16, 2019 | 442.01 | 447.88 | 441.56 | 445.85 | 360,668 | +4.66(+1.06%) |
May 15, 2019 | 439.04 | 442.79 | 438.03 | 441.19 | 307,831 | +2.38(+0.54%) |
May 14, 2019 | 432.96 | 439.27 | 432.48 | 438.82 | 462,919 | +7.04(+1.63%) |
May 13, 2019 | 429.35 | 432.64 | 428.36 | 431.78 | 550,571 | -3.25(-0.75%) |
May 10, 2019 | 431.80 | 436.76 | 430.33 | 435.03 | 483,319 | +2.93(+0.68%) |
May 09, 2019 | 433.18 | 434.58 | 428.85 | 432.10 | 370,422 | -2.17(-0.50%) |
May 08, 2019 | 429.36 | 438.49 | 427.62 | 434.27 | 651,414 | +3.67(+0.85%) |
May 07, 2019 | 433.29 | 433.83 | 427.87 | 430.59 | 578,042 | -3.26(-0.75%) |
May 06, 2019 | 428.36 | 435.92 | 428.17 | 433.86 | 547,574 | +1.40(+0.32%) |
May 03, 2019 | 422.79 | 432.46 | 421.05 | 432.46 | 463,465 | +10.86(+2.58%) |
May 02, 2019 | 426.12 | 435.14 | 418.82 | 421.60 | 801,013 | +13.60(+3.33%) |
May 01, 2019 | 411.25 | 416.61 | 407.56 | 408.00 | 550,335 | -4.25(-1.03%) |
Apr 30, 2019 | 407.65 | 413.57 | 404.40 | 412.25 | 450,157 | +5.34(+1.31%) |
Apr 29, 2019 | 409.41 | 411.60 | 404.60 | 406.91 | 326,752 | -3.85(-0.94%) |
Apr 26, 2019 | 411.45 | 411.45 | 399.58 | 410.76 | 398,170 | -0.76(-0.18%) |
Apr 25, 2019 | 408.82 | 413.23 | 405.51 | 411.52 | 246,872 | +0.39(+0.09%) |
Apr 24, 2019 | 408.70 | 411.78 | 404.30 | 411.13 | 296,032 | +2.95(+0.72%) |
Apr 23, 2019 | 407.49 | 410.55 | 403.01 | 408.18 | 407,925 | +2.70(+0.67%) |
Apr 22, 2019 | 404.13 | 407.06 | 401.48 | 405.48 | 491,077 | +0.72(+0.18%) |
Apr 18, 2019 | 408.15 | 408.15 | 403.40 | 404.76 | 499,091 | -0.98(-0.24%) |
Apr 17, 2019 | 411.99 | 412.08 | 403.48 | 405.74 | 377,511 | -4.66(-1.14%) |
Apr 16, 2019 | 418.80 | 418.80 | 409.20 | 410.40 | 382,671 | -6.65(-1.60%) |
Apr 15, 2019 | 419.15 | 419.84 | 414.65 | 417.06 | 315,521 | -3.06(-0.73%) |
Apr 12, 2019 | 415.08 | 420.68 | 411.36 | 420.12 | 407,986 | +2.46(+0.59%) |
Apr 11, 2019 | 414.32 | 419.70 | 414.32 | 417.67 | 282,641 | -0.49(-0.12%) |
Apr 10, 2019 | 418.47 | 419.77 | 416.62 | 418.15 | 335,567 | +1.00(+0.24%) |
Apr 09, 2019 | 419.95 | 420.89 | 416.30 | 417.16 | 313,849 | -2.99(-0.71%) |
Apr 08, 2019 | 423.17 | 424.30 | 417.35 | 420.15 | 276,898 | -2.91(-0.69%) |
Apr 05, 2019 | 418.84 | 423.67 | 417.47 | 423.06 | 314,014 | +4.70(+1.12%) |
Apr 04, 2019 | 419.37 | 421.35 | 416.97 | 418.36 | 495,089 | -0.52(-0.12%) |
Apr 03, 2019 | 418.61 | 422.60 | 413.15 | 418.88 | 586,392 | +1.42(+0.34%) |
Apr 02, 2019 | 414.75 | 418.64 | 412.54 | 417.46 | 533,821 | +3.75(+0.91%) |
Apr 01, 2019 | 402.14 | 414.13 | 402.14 | 413.70 | 414,904 | +2.85(+0.69%) |
Mar 29, 2019 | 409.32 | 411.48 | 403.42 | 410.86 | 578,394 | +2.90(+0.71%) |
Mar 28, 2019 | 407.76 | 410.00 | 405.13 | 407.95 | 457,938 | +1.70(+0.42%) |
Mar 27, 2019 | 407.52 | 409.39 | 403.49 | 406.25 | 431,113 | +0.37(+0.09%) |
Mar 26, 2019 | 404.26 | 406.83 | 401.42 | 405.88 | 418,255 | +1.35(+0.33%) |
Mar 25, 2019 | 410.03 | 411.16 | 403.71 | 404.53 | 495,735 | -4.82(-1.18%) |
Mar 22, 2019 | 416.00 | 417.86 | 409.00 | 409.35 | 710,640 | -6.16(-1.48%) |
Mar 21, 2019 | 406.12 | 415.62 | 403.00 | 415.51 | 628,105 | +9.26(+2.28%) |
Mar 20, 2019 | 400.87 | 407.08 | 400.28 | 406.25 | 650,921 | +4.11(+1.02%) |
Mar 19, 2019 | 403.48 | 404.50 | 400.66 | 402.14 | 422,744 | -0.50(-0.12%) |
Mar 18, 2019 | 401.19 | 403.28 | 399.70 | 402.64 | 408,131 | +2.26(+0.56%) |
Mar 15, 2019 | 398.84 | 401.42 | 397.41 | 400.38 | 1,331,167 | +1.02(+0.26%) |
Mar 14, 2019 | 398.47 | 401.57 | 395.57 | 399.36 | 439,392 | +1.46(+0.37%) |
Mar 13, 2019 | 397.13 | 400.62 | 396.97 | 397.90 | 649,106 | +0.33(+0.08%) |
Mar 12, 2019 | 398.70 | 401.24 | 397.22 | 397.56 | 677,211 | +0.15(+0.04%) |
Mar 11, 2019 | 390.66 | 397.56 | 390.66 | 397.41 | 618,055 | +7.21(+1.85%) |
Mar 08, 2019 | 387.00 | 390.76 | 384.87 | 390.20 | 641,373 | +3.29(+0.85%) |
Mar 07, 2019 | 383.28 | 391.11 | 381.87 | 386.91 | 562,686 | +1.89(+0.49%) |
Mar 06, 2019 | 386.39 | 388.05 | 383.39 | 385.02 | 415,225 | -2.05(-0.53%) |
Mar 05, 2019 | 387.09 | 390.09 | 384.96 | 387.07 | 463,593 | -0.05(-0.01%) |
Mar 04, 2019 | 392.99 | 393.62 | 383.72 | 387.12 | 776,869 | -5.27(-1.34%) |