Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 324.85 | 325.01 | 319.64 | 322.93 | 98,403 | -3.37(-1.03%) |
May 30, 2019 | 324.72 | 326.96 | 323.06 | 326.30 | 96,044 | +1.38(+0.42%) |
May 29, 2019 | 324.87 | 327.24 | 319.35 | 324.92 | 99,407 | -0.37(-0.11%) |
May 28, 2019 | 328.75 | 330.05 | 325.26 | 325.28 | 75,730 | -2.15(-0.66%) |
May 24, 2019 | 327.54 | 328.11 | 325.15 | 327.44 | 69,829 | +1.14(+0.35%) |
May 23, 2019 | 330.08 | 330.35 | 324.66 | 326.30 | 84,394 | -5.36(-1.62%) |
May 22, 2019 | 333.82 | 335.66 | 328.53 | 331.66 | 86,883 | -2.64(-0.79%) |
May 21, 2019 | 328.74 | 334.49 | 327.13 | 334.29 | 115,390 | +7.58(+2.32%) |
May 20, 2019 | 324.84 | 327.98 | 324.66 | 326.71 | 119,388 | +0.33(+0.10%) |
May 17, 2019 | 328.48 | 332.05 | 326.21 | 326.37 | 100,119 | -3.56(-1.08%) |
May 16, 2019 | 327.65 | 332.76 | 327.65 | 329.94 | 73,727 | +2.63(+0.80%) |
May 15, 2019 | 322.92 | 328.40 | 322.92 | 327.31 | 59,251 | +3.31(+1.02%) |
May 14, 2019 | 326.38 | 329.42 | 323.92 | 324.00 | 119,644 | -2.52(-0.77%) |
May 13, 2019 | 325.12 | 327.69 | 324.18 | 326.52 | 173,784 | -2.70(-0.82%) |
May 10, 2019 | 326.36 | 330.24 | 323.56 | 329.22 | 129,189 | +2.05(+0.63%) |
May 09, 2019 | 323.75 | 328.72 | 321.75 | 327.17 | 97,910 | +2.44(+0.75%) |
May 08, 2019 | 326.63 | 328.34 | 324.34 | 324.73 | 114,394 | -2.06(-0.63%) |
May 07, 2019 | 325.78 | 327.24 | 324.66 | 326.79 | 118,836 | -1.00(-0.31%) |
May 06, 2019 | 321.54 | 328.03 | 321.54 | 327.79 | 85,511 | +2.05(+0.63%) |
May 03, 2019 | 323.25 | 325.86 | 320.95 | 325.74 | 122,074 | +4.35(+1.35%) |
May 02, 2019 | 317.08 | 321.40 | 315.51 | 321.40 | 117,930 | +5.04(+1.59%) |
May 01, 2019 | 323.42 | 324.70 | 315.81 | 316.36 | 132,187 | -5.14(-1.60%) |
Apr 30, 2019 | 326.63 | 326.63 | 311.05 | 321.49 | 167,221 | -3.77(-1.16%) |
Apr 29, 2019 | 323.87 | 326.46 | 315.27 | 325.26 | 85,006 | +1.71(+0.53%) |
Apr 26, 2019 | 320.86 | 323.64 | 318.50 | 323.55 | 104,286 | +2.69(+0.84%) |
Apr 25, 2019 | 322.40 | 323.81 | 318.86 | 320.86 | 106,273 | -1.29(-0.40%) |
Apr 24, 2019 | 320.10 | 324.57 | 320.10 | 322.15 | 148,828 | +1.60(+0.50%) |
Apr 23, 2019 | 313.81 | 321.46 | 313.81 | 320.55 | 179,487 | +7.05(+2.25%) |
Apr 22, 2019 | 310.65 | 317.12 | 310.65 | 313.50 | 85,395 | +1.82(+0.58%) |
Apr 18, 2019 | 312.27 | 315.96 | 310.32 | 311.68 | 101,745 | -0.02(-0.01%) |
Apr 17, 2019 | 319.55 | 319.57 | 308.42 | 311.69 | 93,106 | -7.04(-2.21%) |
Apr 16, 2019 | 324.66 | 324.66 | 316.57 | 318.74 | 142,040 | -3.40(-1.06%) |
Apr 15, 2019 | 319.09 | 323.58 | 318.83 | 322.14 | 64,285 | +2.94(+0.92%) |
Apr 12, 2019 | 320.38 | 321.88 | 318.34 | 319.20 | 95,138 | +0.66(+0.21%) |
Apr 11, 2019 | 319.04 | 320.01 | 315.89 | 318.54 | 89,544 | -0.31(-0.10%) |
Apr 10, 2019 | 318.98 | 319.67 | 317.22 | 318.85 | 88,782 | +0.35(+0.11%) |
Apr 09, 2019 | 316.41 | 319.03 | 316.41 | 318.49 | 70,787 | +0.15(+0.05%) |
Apr 08, 2019 | 319.74 | 320.06 | 316.20 | 318.35 | 108,645 | -1.95(-0.61%) |
Apr 05, 2019 | 319.64 | 323.17 | 317.14 | 320.29 | 75,420 | +1.77(+0.56%) |
Apr 04, 2019 | 320.37 | 320.67 | 316.83 | 318.52 | 101,647 | -1.21(-0.38%) |
Apr 03, 2019 | 319.24 | 321.24 | 318.40 | 319.73 | 103,210 | +2.25(+0.71%) |
Apr 02, 2019 | 318.82 | 318.82 | 314.82 | 317.48 | 104,750 | -1.38(-0.43%) |
Apr 01, 2019 | 317.73 | 319.79 | 314.39 | 318.86 | 120,329 | +3.97(+1.26%) |
Mar 29, 2019 | 314.80 | 318.72 | 314.40 | 314.89 | 142,098 | +1.08(+0.34%) |
Mar 28, 2019 | 315.48 | 315.98 | 312.16 | 313.81 | 125,523 | -0.49(-0.16%) |
Mar 27, 2019 | 316.07 | 318.16 | 310.97 | 314.30 | 102,942 | -2.00(-0.63%) |
Mar 26, 2019 | 315.94 | 319.26 | 313.42 | 316.30 | 175,122 | -0.55(-0.17%) |
Mar 25, 2019 | 315.53 | 318.04 | 313.35 | 316.85 | 111,395 | +1.03(+0.33%) |
Mar 22, 2019 | 320.37 | 323.25 | 315.73 | 315.82 | 88,633 | -6.53(-2.03%) |
Mar 21, 2019 | 317.71 | 325.14 | 317.71 | 322.35 | 91,781 | +3.28(+1.03%) |
Mar 20, 2019 | 321.47 | 322.57 | 318.20 | 319.07 | 84,584 | -2.72(-0.85%) |
Mar 19, 2019 | 323.95 | 323.95 | 319.96 | 321.80 | 123,360 | -1.65(-0.51%) |
Mar 18, 2019 | 321.46 | 324.31 | 321.30 | 323.45 | 100,371 | +2.35(+0.73%) |
Mar 15, 2019 | 324.97 | 327.73 | 321.02 | 321.10 | 338,068 | -2.85(-0.88%) |
Mar 14, 2019 | 320.87 | 324.56 | 320.06 | 323.95 | 120,243 | +3.02(+0.94%) |
Mar 13, 2019 | 324.41 | 327.78 | 320.93 | 320.93 | 128,874 | -2.05(-0.63%) |
Mar 12, 2019 | 319.18 | 323.32 | 318.39 | 322.98 | 134,915 | +4.65(+1.46%) |
Mar 11, 2019 | 317.93 | 319.54 | 316.45 | 318.33 | 182,286 | +0.59(+0.19%) |
Mar 08, 2019 | 316.82 | 320.19 | 316.22 | 317.74 | 92,496 | -0.74(-0.23%) |
Mar 07, 2019 | 320.20 | 320.20 | 316.02 | 318.47 | 137,529 | -1.60(-0.50%) |
Mar 06, 2019 | 324.66 | 326.71 | 319.89 | 320.08 | 125,670 | -4.13(-1.27%) |
Mar 05, 2019 | 326.97 | 326.97 | 323.38 | 324.21 | 172,545 | -2.18(-0.67%) |
Mar 04, 2019 | 325.68 | 327.39 | 322.44 | 326.39 | 214,033 | +2.09(+0.65%) |