Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 442.16 | 445.85 | 440.81 | 442.75 | 370,531 | -1.39(-0.31%) |
May 30, 2019 | 440.30 | 444.61 | 440.30 | 444.13 | 364,902 | +4.34(+0.99%) |
May 29, 2019 | 447.49 | 448.04 | 438.65 | 439.79 | 304,989 | -7.91(-1.77%) |
May 28, 2019 | 452.78 | 455.88 | 447.70 | 447.70 | 312,832 | -4.82(-1.07%) |
May 24, 2019 | 454.57 | 455.70 | 452.01 | 452.53 | 276,060 | +0.24(+0.05%) |
May 23, 2019 | 449.19 | 452.57 | 448.41 | 452.29 | 513,343 | +2.07(+0.46%) |
May 22, 2019 | 440.97 | 450.79 | 437.94 | 450.22 | 364,917 | +8.70(+1.97%) |
May 21, 2019 | 435.58 | 443.01 | 435.58 | 441.52 | 442,337 | +6.19(+1.42%) |
May 20, 2019 | 442.37 | 442.87 | 435.33 | 435.34 | 418,448 | -9.21(-2.07%) |
May 17, 2019 | 442.14 | 445.06 | 439.91 | 444.55 | 319,170 | -1.34(-0.30%) |
May 16, 2019 | 442.05 | 447.92 | 441.59 | 445.89 | 360,637 | +4.66(+1.06%) |
May 15, 2019 | 439.08 | 442.83 | 438.07 | 441.23 | 307,805 | +2.38(+0.54%) |
May 14, 2019 | 433.00 | 439.31 | 432.51 | 438.86 | 462,880 | +7.04(+1.63%) |
May 13, 2019 | 429.39 | 432.68 | 428.40 | 431.82 | 550,524 | -3.25(-0.75%) |
May 10, 2019 | 431.84 | 436.80 | 430.36 | 435.06 | 483,277 | +2.93(+0.68%) |
May 09, 2019 | 433.21 | 434.62 | 428.89 | 432.14 | 370,391 | -2.17(-0.50%) |
May 08, 2019 | 429.40 | 438.53 | 427.66 | 434.30 | 651,358 | +3.67(+0.85%) |
May 07, 2019 | 433.32 | 433.87 | 427.91 | 430.63 | 577,993 | -3.26(-0.75%) |
May 06, 2019 | 428.39 | 435.95 | 428.21 | 433.89 | 547,527 | +1.40(+0.32%) |
May 03, 2019 | 422.82 | 432.50 | 421.08 | 432.50 | 463,426 | +10.86(+2.58%) |
May 02, 2019 | 426.16 | 435.17 | 418.85 | 421.64 | 800,945 | +13.60(+3.33%) |
May 01, 2019 | 411.29 | 416.65 | 407.60 | 408.04 | 550,288 | -4.25(-1.03%) |
Apr 30, 2019 | 407.68 | 413.60 | 404.44 | 412.29 | 450,118 | +5.34(+1.31%) |
Apr 29, 2019 | 409.44 | 411.63 | 404.63 | 406.95 | 326,724 | -3.84(-0.94%) |
Apr 26, 2019 | 411.49 | 411.49 | 399.61 | 410.79 | 398,136 | -0.76(-0.18%) |
Apr 25, 2019 | 408.85 | 413.27 | 405.54 | 411.55 | 246,851 | +0.39(+0.09%) |
Apr 24, 2019 | 408.73 | 411.82 | 404.34 | 411.16 | 296,007 | +2.95(+0.72%) |
Apr 23, 2019 | 407.53 | 410.58 | 403.05 | 408.22 | 407,891 | +2.70(+0.67%) |
Apr 22, 2019 | 404.16 | 407.09 | 401.52 | 405.51 | 491,035 | +0.72(+0.18%) |
Apr 18, 2019 | 408.18 | 408.18 | 403.44 | 404.80 | 499,048 | -0.98(-0.24%) |
Apr 17, 2019 | 412.02 | 412.12 | 403.51 | 405.78 | 377,479 | -4.66(-1.14%) |
Apr 16, 2019 | 418.83 | 418.83 | 409.23 | 410.44 | 382,638 | -6.66(-1.60%) |
Apr 15, 2019 | 419.19 | 419.88 | 414.69 | 417.09 | 315,494 | -3.06(-0.73%) |
Apr 12, 2019 | 415.12 | 420.72 | 411.40 | 420.16 | 407,951 | +2.46(+0.59%) |
Apr 11, 2019 | 414.36 | 419.74 | 414.36 | 417.70 | 282,617 | -0.49(-0.12%) |
Apr 10, 2019 | 418.51 | 419.81 | 416.66 | 418.19 | 335,538 | +1.00(+0.24%) |
Apr 09, 2019 | 419.99 | 420.93 | 416.33 | 417.19 | 313,822 | -2.99(-0.71%) |
Apr 08, 2019 | 423.20 | 424.34 | 417.38 | 420.19 | 276,874 | -2.91(-0.69%) |
Apr 05, 2019 | 418.88 | 423.70 | 417.50 | 423.10 | 313,987 | +4.70(+1.12%) |
Apr 04, 2019 | 419.41 | 421.38 | 417.00 | 418.40 | 495,047 | -0.52(-0.12%) |
Apr 03, 2019 | 418.64 | 422.63 | 413.18 | 418.92 | 586,342 | +1.42(+0.34%) |
Apr 02, 2019 | 414.79 | 418.68 | 412.58 | 417.49 | 533,776 | +3.75(+0.91%) |
Apr 01, 2019 | 402.18 | 414.17 | 402.18 | 413.74 | 414,868 | +2.85(+0.69%) |
Mar 29, 2019 | 409.36 | 411.52 | 403.46 | 410.89 | 578,345 | +2.90(+0.71%) |
Mar 28, 2019 | 407.79 | 410.04 | 405.17 | 407.99 | 457,899 | +1.70(+0.42%) |
Mar 27, 2019 | 407.56 | 409.42 | 403.52 | 406.29 | 431,076 | +0.37(+0.09%) |
Mar 26, 2019 | 404.29 | 406.87 | 401.45 | 405.91 | 418,219 | +1.35(+0.33%) |
Mar 25, 2019 | 410.07 | 411.19 | 403.75 | 404.56 | 495,692 | -4.82(-1.18%) |
Mar 22, 2019 | 416.03 | 417.89 | 409.03 | 409.39 | 710,579 | -6.16(-1.48%) |
Mar 21, 2019 | 406.15 | 415.65 | 403.04 | 415.54 | 628,051 | +9.26(+2.28%) |
Mar 20, 2019 | 400.91 | 407.12 | 400.31 | 406.29 | 650,865 | +4.11(+1.02%) |
Mar 19, 2019 | 403.51 | 404.54 | 400.69 | 402.18 | 422,708 | -0.50(-0.12%) |
Mar 18, 2019 | 401.23 | 403.31 | 399.73 | 402.68 | 408,096 | +2.26(+0.56%) |
Mar 15, 2019 | 398.88 | 401.45 | 397.44 | 400.42 | 1,331,054 | +1.02(+0.26%) |
Mar 14, 2019 | 398.51 | 401.61 | 395.60 | 399.39 | 439,354 | +1.46(+0.37%) |
Mar 13, 2019 | 397.16 | 400.65 | 397.00 | 397.93 | 649,051 | +0.34(+0.08%) |
Mar 12, 2019 | 398.73 | 401.27 | 397.25 | 397.60 | 677,153 | +0.15(+0.04%) |
Mar 11, 2019 | 390.69 | 397.59 | 390.69 | 397.44 | 618,002 | +7.21(+1.85%) |
Mar 08, 2019 | 387.04 | 390.80 | 384.90 | 390.24 | 641,319 | +3.29(+0.85%) |
Mar 07, 2019 | 383.31 | 391.14 | 381.90 | 386.94 | 562,638 | +1.89(+0.49%) |
Mar 06, 2019 | 386.42 | 388.08 | 383.43 | 385.05 | 415,189 | -2.05(-0.53%) |
Mar 05, 2019 | 387.13 | 390.13 | 385.00 | 387.10 | 463,554 | -0.05(-0.01%) |
Mar 04, 2019 | 393.02 | 393.65 | 383.75 | 387.15 | 776,803 | -5.27(-1.34%) |