Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 446.84 | 450.56 | 445.47 | 447.43 | 366,654 | -1.40(-0.31%) |
May 30, 2019 | 444.95 | 449.31 | 444.95 | 448.83 | 361,084 | +4.38(+0.99%) |
May 29, 2019 | 452.22 | 452.78 | 443.29 | 444.44 | 301,798 | -8.00(-1.77%) |
May 28, 2019 | 457.57 | 460.70 | 452.44 | 452.44 | 309,559 | -4.87(-1.07%) |
May 24, 2019 | 459.37 | 460.51 | 456.79 | 457.31 | 273,172 | +0.24(+0.05%) |
May 23, 2019 | 453.94 | 457.36 | 453.15 | 457.07 | 507,972 | +2.09(+0.46%) |
May 22, 2019 | 445.63 | 455.56 | 442.57 | 454.98 | 361,099 | +8.79(+1.97%) |
May 21, 2019 | 440.19 | 447.69 | 440.19 | 446.19 | 437,709 | +6.25(+1.42%) |
May 20, 2019 | 447.05 | 447.55 | 439.93 | 439.94 | 414,070 | -9.31(-2.07%) |
May 17, 2019 | 446.81 | 449.76 | 444.56 | 449.25 | 315,831 | -1.36(-0.30%) |
May 16, 2019 | 446.72 | 452.66 | 446.26 | 450.61 | 356,864 | +4.71(+1.06%) |
May 15, 2019 | 443.72 | 447.51 | 442.70 | 445.90 | 304,585 | +2.40(+0.54%) |
May 14, 2019 | 437.58 | 443.95 | 437.08 | 443.50 | 458,037 | +7.11(+1.63%) |
May 13, 2019 | 433.93 | 437.25 | 432.93 | 436.38 | 544,764 | -3.28(-0.75%) |
May 10, 2019 | 436.40 | 441.42 | 434.91 | 439.67 | 478,221 | +2.96(+0.68%) |
May 09, 2019 | 437.80 | 439.21 | 433.43 | 436.70 | 366,516 | -2.19(-0.50%) |
May 08, 2019 | 433.94 | 443.17 | 432.18 | 438.89 | 644,543 | +3.71(+0.85%) |
May 07, 2019 | 437.90 | 438.45 | 432.44 | 435.18 | 571,946 | -3.30(-0.75%) |
May 06, 2019 | 432.92 | 440.56 | 432.74 | 438.48 | 541,799 | +1.41(+0.32%) |
May 03, 2019 | 427.30 | 437.07 | 425.54 | 437.07 | 458,577 | +10.98(+2.58%) |
May 02, 2019 | 430.67 | 439.77 | 423.28 | 426.09 | 792,565 | +13.74(+3.33%) |
May 01, 2019 | 415.64 | 421.06 | 411.91 | 412.35 | 544,530 | -4.30(-1.03%) |
Apr 30, 2019 | 411.99 | 417.98 | 408.71 | 416.65 | 445,409 | +5.40(+1.31%) |
Apr 29, 2019 | 413.77 | 415.99 | 408.91 | 411.25 | 323,305 | -3.88(-0.94%) |
Apr 26, 2019 | 415.84 | 415.84 | 403.84 | 415.13 | 393,970 | -0.77(-0.19%) |
Apr 25, 2019 | 413.17 | 417.64 | 409.83 | 415.90 | 244,268 | +0.39(+0.09%) |
Apr 24, 2019 | 413.06 | 416.17 | 408.61 | 415.51 | 292,910 | +2.98(+0.72%) |
Apr 23, 2019 | 411.84 | 414.92 | 407.31 | 412.53 | 403,623 | +2.73(+0.67%) |
Apr 22, 2019 | 408.44 | 411.40 | 405.76 | 409.80 | 485,897 | +0.72(+0.18%) |
Apr 18, 2019 | 412.50 | 412.50 | 407.70 | 409.08 | 493,827 | -0.99(-0.24%) |
Apr 17, 2019 | 416.38 | 416.47 | 407.78 | 410.07 | 373,530 | -4.71(-1.14%) |
Apr 16, 2019 | 423.26 | 423.26 | 413.56 | 414.78 | 378,635 | -6.72(-1.60%) |
Apr 15, 2019 | 423.62 | 424.32 | 419.07 | 421.50 | 312,193 | -3.10(-0.73%) |
Apr 12, 2019 | 419.51 | 425.17 | 415.75 | 424.60 | 403,683 | +2.48(+0.59%) |
Apr 11, 2019 | 418.74 | 424.18 | 418.74 | 422.12 | 279,660 | -0.50(-0.12%) |
Apr 10, 2019 | 422.93 | 424.24 | 421.06 | 422.61 | 332,027 | +1.01(+0.24%) |
Apr 09, 2019 | 424.43 | 425.38 | 420.73 | 421.60 | 310,539 | -3.02(-0.71%) |
Apr 08, 2019 | 427.68 | 428.82 | 421.80 | 424.63 | 273,977 | -2.94(-0.69%) |
Apr 05, 2019 | 423.31 | 428.18 | 421.92 | 427.57 | 310,702 | +4.75(+1.12%) |
Apr 04, 2019 | 423.84 | 425.84 | 421.41 | 422.82 | 489,868 | -0.52(-0.12%) |
Apr 03, 2019 | 423.07 | 427.10 | 417.55 | 423.35 | 580,207 | +1.44(+0.34%) |
Apr 02, 2019 | 419.18 | 423.11 | 416.94 | 421.91 | 528,191 | +3.79(+0.91%) |
Apr 01, 2019 | 406.43 | 418.54 | 406.43 | 418.11 | 410,528 | +2.88(+0.69%) |
Mar 29, 2019 | 413.69 | 415.87 | 407.72 | 415.24 | 572,294 | +2.93(+0.71%) |
Mar 28, 2019 | 412.10 | 414.38 | 409.45 | 412.30 | 453,108 | +1.72(+0.42%) |
Mar 27, 2019 | 411.86 | 413.75 | 407.79 | 410.58 | 426,566 | +0.38(+0.09%) |
Mar 26, 2019 | 408.56 | 411.17 | 405.70 | 410.20 | 413,843 | +1.37(+0.33%) |
Mar 25, 2019 | 414.40 | 415.54 | 408.01 | 408.84 | 490,506 | -4.88(-1.18%) |
Mar 22, 2019 | 420.43 | 422.31 | 413.36 | 413.71 | 703,144 | -6.22(-1.48%) |
Mar 21, 2019 | 410.44 | 420.05 | 407.30 | 419.94 | 621,480 | +9.36(+2.28%) |
Mar 20, 2019 | 405.15 | 411.42 | 404.54 | 410.58 | 644,055 | +4.15(+1.02%) |
Mar 19, 2019 | 407.78 | 408.81 | 404.93 | 406.43 | 418,285 | -0.50(-0.12%) |
Mar 18, 2019 | 405.47 | 407.58 | 403.96 | 406.93 | 403,826 | +2.28(+0.56%) |
Mar 15, 2019 | 403.10 | 405.70 | 401.65 | 404.65 | 1,317,127 | +1.03(+0.26%) |
Mar 14, 2019 | 402.72 | 405.85 | 399.79 | 403.62 | 434,758 | +1.48(+0.37%) |
Mar 13, 2019 | 401.36 | 404.89 | 401.20 | 402.14 | 642,260 | +0.34(+0.08%) |
Mar 12, 2019 | 402.95 | 405.51 | 401.45 | 401.80 | 670,068 | +0.16(+0.04%) |
Mar 11, 2019 | 394.82 | 401.79 | 394.82 | 401.65 | 611,536 | +7.28(+1.85%) |
Mar 08, 2019 | 391.13 | 394.93 | 388.97 | 394.36 | 634,609 | +3.33(+0.85%) |
Mar 07, 2019 | 387.36 | 395.28 | 385.94 | 391.04 | 556,751 | +1.92(+0.49%) |
Mar 06, 2019 | 390.50 | 392.18 | 387.48 | 389.12 | 410,845 | -2.07(-0.53%) |
Mar 05, 2019 | 391.22 | 394.25 | 389.07 | 391.19 | 458,704 | -0.06(-0.01%) |
Mar 04, 2019 | 397.18 | 397.82 | 387.81 | 391.25 | 768,676 | -5.32(-1.34%) |