Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 444.41 | 448.11 | 443.04 | 444.99 | 368,660 | -1.39(-0.31%) |
May 30, 2019 | 442.53 | 446.86 | 442.53 | 446.38 | 363,060 | +4.36(+0.99%) |
May 29, 2019 | 449.76 | 450.31 | 440.88 | 442.02 | 303,450 | -7.95(-1.77%) |
May 28, 2019 | 455.08 | 458.19 | 449.98 | 449.98 | 311,253 | -4.85(-1.07%) |
May 24, 2019 | 456.87 | 458.01 | 454.30 | 454.82 | 274,666 | +0.24(+0.05%) |
May 23, 2019 | 451.47 | 454.87 | 450.68 | 454.58 | 510,751 | +2.08(+0.46%) |
May 22, 2019 | 443.21 | 453.08 | 440.16 | 452.50 | 363,075 | +8.74(+1.97%) |
May 21, 2019 | 437.79 | 445.26 | 437.79 | 443.76 | 440,104 | +6.22(+1.42%) |
May 20, 2019 | 444.62 | 445.12 | 437.54 | 437.55 | 416,336 | -9.26(-2.07%) |
May 17, 2019 | 444.38 | 447.31 | 442.14 | 446.81 | 317,559 | -1.35(-0.30%) |
May 16, 2019 | 444.29 | 450.19 | 443.83 | 448.15 | 358,816 | +4.69(+1.06%) |
May 15, 2019 | 441.31 | 445.07 | 440.29 | 443.47 | 306,251 | +2.39(+0.54%) |
May 14, 2019 | 435.19 | 441.54 | 434.71 | 441.08 | 460,543 | +7.07(+1.63%) |
May 13, 2019 | 431.57 | 434.88 | 430.57 | 434.01 | 547,744 | -3.26(-0.75%) |
May 10, 2019 | 434.03 | 439.01 | 432.55 | 437.27 | 480,837 | +2.94(+0.68%) |
May 09, 2019 | 435.41 | 436.82 | 431.07 | 434.33 | 368,521 | -2.18(-0.50%) |
May 08, 2019 | 431.58 | 440.75 | 429.83 | 436.51 | 648,070 | +3.69(+0.85%) |
May 07, 2019 | 435.52 | 436.07 | 430.08 | 432.82 | 575,075 | -3.28(-0.75%) |
May 06, 2019 | 430.56 | 438.17 | 430.38 | 436.10 | 544,763 | +1.40(+0.32%) |
May 03, 2019 | 424.97 | 434.69 | 423.22 | 434.69 | 461,086 | +10.92(+2.58%) |
May 02, 2019 | 428.32 | 437.38 | 420.98 | 423.78 | 796,901 | +13.67(+3.33%) |
May 01, 2019 | 413.38 | 418.76 | 409.67 | 410.11 | 547,510 | -4.27(-1.03%) |
Apr 30, 2019 | 409.75 | 415.70 | 406.49 | 414.38 | 447,846 | +5.37(+1.31%) |
Apr 29, 2019 | 411.52 | 413.72 | 406.69 | 409.01 | 325,074 | -3.86(-0.94%) |
Apr 26, 2019 | 413.58 | 413.58 | 401.64 | 412.88 | 396,126 | -0.77(-0.19%) |
Apr 25, 2019 | 410.93 | 415.36 | 407.60 | 413.64 | 245,604 | +0.39(+0.09%) |
Apr 24, 2019 | 410.81 | 413.91 | 406.39 | 413.25 | 294,512 | +2.96(+0.72%) |
Apr 23, 2019 | 409.60 | 412.67 | 405.09 | 410.29 | 405,831 | +2.72(+0.67%) |
Apr 22, 2019 | 406.21 | 409.16 | 403.55 | 407.57 | 488,556 | +0.72(+0.18%) |
Apr 18, 2019 | 410.25 | 410.25 | 405.49 | 406.85 | 496,529 | -0.99(-0.24%) |
Apr 17, 2019 | 414.12 | 414.21 | 405.56 | 407.84 | 375,573 | -4.68(-1.14%) |
Apr 16, 2019 | 420.96 | 420.96 | 411.31 | 412.52 | 380,706 | -6.69(-1.60%) |
Apr 15, 2019 | 421.31 | 422.01 | 416.79 | 419.21 | 313,902 | -3.08(-0.73%) |
Apr 12, 2019 | 417.22 | 422.86 | 413.49 | 422.29 | 405,892 | +2.47(+0.59%) |
Apr 11, 2019 | 416.46 | 421.87 | 416.46 | 419.82 | 281,190 | -0.49(-0.12%) |
Apr 10, 2019 | 420.63 | 421.94 | 418.77 | 420.31 | 333,844 | +1.00(+0.24%) |
Apr 09, 2019 | 422.12 | 423.06 | 418.44 | 419.31 | 312,238 | -3.01(-0.71%) |
Apr 08, 2019 | 425.35 | 426.49 | 419.50 | 422.32 | 275,476 | -2.93(-0.69%) |
Apr 05, 2019 | 421.00 | 425.85 | 419.62 | 425.24 | 312,402 | +4.72(+1.12%) |
Apr 04, 2019 | 421.53 | 423.52 | 419.12 | 420.52 | 492,548 | -0.52(-0.12%) |
Apr 03, 2019 | 420.77 | 424.78 | 415.28 | 421.04 | 583,381 | +1.43(+0.34%) |
Apr 02, 2019 | 416.89 | 420.81 | 414.67 | 419.61 | 531,081 | +3.77(+0.91%) |
Apr 01, 2019 | 404.22 | 416.27 | 404.22 | 415.84 | 412,774 | +2.86(+0.69%) |
Mar 29, 2019 | 411.44 | 413.61 | 405.50 | 412.98 | 575,425 | +2.92(+0.71%) |
Mar 28, 2019 | 409.86 | 412.12 | 407.23 | 410.06 | 455,587 | +1.71(+0.42%) |
Mar 27, 2019 | 409.62 | 411.50 | 405.57 | 408.35 | 428,900 | +0.37(+0.09%) |
Mar 26, 2019 | 406.34 | 408.93 | 403.49 | 407.97 | 416,108 | +1.36(+0.33%) |
Mar 25, 2019 | 412.15 | 413.28 | 405.80 | 406.62 | 493,190 | -4.85(-1.18%) |
Mar 22, 2019 | 418.14 | 420.01 | 411.11 | 411.46 | 706,991 | -6.19(-1.48%) |
Mar 21, 2019 | 408.21 | 417.76 | 405.08 | 417.65 | 624,880 | +9.31(+2.28%) |
Mar 20, 2019 | 402.94 | 409.19 | 402.34 | 408.35 | 647,579 | +4.13(+1.02%) |
Mar 19, 2019 | 405.56 | 406.59 | 402.72 | 404.22 | 420,574 | -0.50(-0.12%) |
Mar 18, 2019 | 403.26 | 405.36 | 401.76 | 404.72 | 406,035 | +2.27(+0.56%) |
Mar 15, 2019 | 400.90 | 403.49 | 399.46 | 402.45 | 1,324,334 | +1.03(+0.26%) |
Mar 14, 2019 | 400.53 | 403.64 | 397.61 | 401.42 | 437,136 | +1.47(+0.37%) |
Mar 13, 2019 | 399.18 | 402.69 | 399.01 | 399.95 | 645,774 | +0.34(+0.08%) |
Mar 12, 2019 | 400.76 | 403.31 | 399.27 | 399.62 | 673,734 | +0.15(+0.04%) |
Mar 11, 2019 | 392.67 | 399.61 | 392.67 | 399.46 | 614,882 | +7.25(+1.85%) |
Mar 08, 2019 | 389.00 | 392.78 | 386.86 | 392.22 | 638,081 | +3.31(+0.85%) |
Mar 07, 2019 | 385.25 | 393.13 | 383.84 | 388.91 | 559,797 | +1.90(+0.49%) |
Mar 06, 2019 | 388.38 | 390.05 | 385.37 | 387.00 | 413,093 | -2.06(-0.53%) |
Mar 05, 2019 | 389.09 | 392.11 | 386.95 | 389.06 | 461,213 | -0.06(-0.01%) |
Mar 04, 2019 | 395.01 | 395.65 | 385.70 | 389.12 | 772,881 | -5.30(-1.34%) |