Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 568.50 | 568.50 | 558.43 | 559.12 | 15,219,300 | -11.73(-2.05%) |
May 30, 2019 | 565.66 | 571.34 | 565.62 | 570.85 | 11,077,977 | +6.65(+1.18%) |
May 29, 2019 | 566.62 | 566.81 | 560.52 | 564.20 | 15,938,249 | -3.55(-0.63%) |
May 28, 2019 | 572.80 | 579.43 | 567.55 | 567.75 | 15,791,483 | -5.27(-0.92%) |
May 24, 2019 | 573.02 | 573.02 | 573.02 | 573.02 | 8,758,400 | -3.08(-0.53%) |
May 23, 2019 | 575.52 | 576.62 | 571.57 | 576.10 | 12,292,724 | -1.45(-0.25%) |
May 22, 2019 | 576.75 | 578.91 | 574.55 | 577.55 | 19,501,672 | +0.36(+0.06%) |
May 21, 2019 | 578.42 | 579.58 | 576.53 | 577.19 | 14,978,001 | +0.08(+0.01%) |
May 20, 2019 | 575.82 | 581.53 | 575.12 | 577.11 | 18,358,596 | +0.54(+0.09%) |
May 17, 2019 | 576.58 | 581.85 | 576.17 | 576.57 | 27,446,300 | -4.12(-0.71%) |
May 16, 2019 | 578.58 | 585.64 | 575.47 | 580.69 | 19,145,276 | +3.95(+0.68%) |
May 15, 2019 | 571.27 | 576.95 | 570.27 | 576.74 | 33,813,636 | +6.02(+1.05%) |
May 14, 2019 | 570.47 | 575.12 | 569.79 | 570.72 | 25,794,718 | +0.11(+0.02%) |
May 13, 2019 | 565.40 | 571.06 | 562.75 | 570.61 | 23,133,126 | +1.04(+0.18%) |
May 10, 2019 | 564.34 | 570.01 | 560.10 | 569.57 | 46,365,500 | +2.61(+0.46%) |
May 09, 2019 | 568.96 | 569.04 | 562.45 | 566.96 | 29,014,840 | -3.59(-0.63%) |
May 08, 2019 | 569.06 | 574.67 | 566.62 | 570.55 | 34,837,092 | +0.61(+0.11%) |
May 07, 2019 | 574.97 | 576.73 | 566.24 | 569.94 | 41,751,492 | -8.96(-1.55%) |
May 06, 2019 | 576.10 | 579.56 | 574.22 | 578.90 | 42,322,988 | -2.94(-0.51%) |
May 03, 2019 | 577.15 | 583.65 | 577.04 | 581.84 | 47,920,600 | +4.96(+0.86%) |
May 02, 2019 | 572.20 | 577.16 | 570.34 | 576.88 | 18,602,684 | +3.55(+0.62%) |
May 01, 2019 | 584.56 | 586.11 | 573.27 | 573.33 | 41,636,404 | -7.38(-1.27%) |
Apr 30, 2019 | 573.70 | 581.33 | 572.52 | 580.71 | 51,174,592 | +7.81(+1.36%) |
Apr 29, 2019 | 573.05 | 574.25 | 569.74 | 572.90 | 46,212,724 | -0.64(-0.11%) |
Apr 26, 2019 | 562.72 | 573.77 | 562.72 | 573.54 | 21,857,300 | +14.92(+2.67%) |
Apr 25, 2019 | 557.97 | 560.25 | 555.43 | 558.62 | 13,851,311 | -1.49(-0.27%) |
Apr 24, 2019 | 560.07 | 564.66 | 559.53 | 560.11 | 17,691,684 | -2.46(-0.44%) |
Apr 23, 2019 | 568.26 | 568.37 | 561.73 | 562.57 | 16,552,655 | -6.45(-1.13%) |
Apr 22, 2019 | 566.39 | 573.73 | 566.12 | 569.02 | 16,941,364 | +8.15(+1.45%) |
Apr 18, 2019 | 560.87 | 560.87 | 560.87 | 560.87 | 17,356,744 | +2.88(+0.52%) |
Apr 17, 2019 | 559.80 | 559.87 | 556.77 | 557.99 | 15,486,907 | -1.21(-0.22%) |
Apr 16, 2019 | 557.04 | 559.26 | 555.69 | 559.20 | 14,953,738 | +3.43(+0.62%) |
Apr 15, 2019 | 556.04 | 557.04 | 554.46 | 555.77 | 26,233,996 | -0.97(-0.17%) |
Apr 12, 2019 | 554.17 | 558.32 | 552.63 | 556.74 | 18,746,900 | +2.49(+0.45%) |
Apr 11, 2019 | 553.89 | 555.32 | 552.28 | 554.25 | 15,949,779 | +2.11(+0.38%) |
Apr 10, 2019 | 549.55 | 552.24 | 548.89 | 552.14 | 14,828,140 | +3.15(+0.57%) |
Apr 09, 2019 | 549.14 | 549.70 | 547.47 | 548.99 | 13,179,169 | -1.38(-0.25%) |
Apr 08, 2019 | 549.39 | 550.55 | 548.00 | 550.37 | 11,838,764 | +1.29(+0.23%) |
Apr 05, 2019 | 547.72 | 549.08 | 546.60 | 549.08 | 12,160,600 | +1.87(+0.34%) |
Apr 04, 2019 | 549.81 | 549.93 | 545.39 | 547.21 | 14,972,305 | -0.94(-0.17%) |
Apr 03, 2019 | 549.48 | 549.79 | 545.99 | 548.15 | 18,522,912 | -2.22(-0.40%) |
Apr 02, 2019 | 551.72 | 552.18 | 548.76 | 550.37 | 20,716,866 | -1.86(-0.34%) |
Apr 01, 2019 | 553.86 | 555.19 | 548.58 | 552.23 | 27,556,664 | -2.74(-0.49%) |
Mar 29, 2019 | 551.38 | 555.39 | 549.81 | 554.97 | 77,927,104 | +4.64(+0.84%) |
Mar 28, 2019 | 548.44 | 551.33 | 548.44 | 550.33 | 36,953,420 | +3.24(+0.59%) |
Mar 27, 2019 | 544.69 | 547.48 | 542.54 | 547.09 | 33,260,696 | +1.83(+0.34%) |
Mar 26, 2019 | 542.48 | 548.26 | 541.96 | 545.26 | 29,026,092 | +5.58(+1.03%) |
Mar 25, 2019 | 538.16 | 540.72 | 536.08 | 539.68 | 22,114,068 | +0.76(+0.14%) |
Mar 22, 2019 | 538.97 | 544.11 | 538.69 | 538.92 | 29,199,200 | -1.58(-0.29%) |
Mar 21, 2019 | 533.45 | 541.53 | 533.13 | 540.50 | 27,307,984 | +6.17(+1.15%) |
Mar 20, 2019 | 539.46 | 539.56 | 532.10 | 534.33 | 23,295,396 | -5.10(-0.95%) |
Mar 19, 2019 | 541.76 | 542.11 | 537.39 | 539.43 | 16,333,637 | -2.35(-0.43%) |
Mar 18, 2019 | 544.30 | 545.76 | 539.79 | 541.78 | 38,472,344 | -3.31(-0.61%) |
Mar 15, 2019 | 537.55 | 545.09 | 537.45 | 545.09 | 36,105,200 | +7.68(+1.43%) |
Mar 14, 2019 | 537.28 | 538.55 | 535.22 | 537.41 | 21,329,350 | -0.39(-0.07%) |
Mar 13, 2019 | 535.21 | 539.57 | 534.95 | 537.80 | 21,172,416 | +3.71(+0.69%) |
Mar 12, 2019 | 533.76 | 537.24 | 532.99 | 534.09 | 10,645,774 | +1.25(+0.23%) |
Mar 11, 2019 | 528.32 | 533.48 | 527.26 | 532.84 | 12,448,162 | +5.03(+0.95%) |
Mar 08, 2019 | 525.48 | 528.06 | 524.52 | 527.81 | 11,411,800 | +2.20(+0.42%) |
Mar 07, 2019 | 527.94 | 530.18 | 523.15 | 525.61 | 13,185,221 | -1.29(-0.24%) |
Mar 06, 2019 | 529.75 | 530.33 | 524.42 | 526.90 | 12,967,902 | -3.52(-0.66%) |
Mar 05, 2019 | 532.44 | 534.76 | 530.18 | 530.42 | 12,028,146 | -1.26(-0.24%) |
Mar 04, 2019 | 533.97 | 534.17 | 526.62 | 531.68 | 17,558,080 | +0.68(+0.13%) |