Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 297.49 | 297.49 | 288.53 | 290.17 | 63,800 | -9.34(-3.12%) |
May 30, 2019 | 294.00 | 300.60 | 289.68 | 299.51 | 66,375 | +5.31(+1.81%) |
May 29, 2019 | 293.05 | 296.19 | 286.24 | 294.20 | 61,970 | +0.52(+0.18%) |
May 28, 2019 | 295.01 | 301.69 | 292.08 | 293.68 | 93,086 | -1.62(-0.55%) |
May 24, 2019 | 294.35 | 298.99 | 291.57 | 295.30 | 69,004 | +2.82(+0.97%) |
May 23, 2019 | 305.44 | 306.53 | 289.54 | 292.47 | 128,045 | -13.77(-4.50%) |
May 22, 2019 | 299.57 | 307.63 | 294.13 | 306.24 | 82,572 | +7.86(+2.63%) |
May 21, 2019 | 303.13 | 310.71 | 296.50 | 298.38 | 127,135 | -3.21(-1.06%) |
May 20, 2019 | 299.77 | 302.35 | 283.25 | 301.59 | 184,139 | +0.81(+0.27%) |
May 17, 2019 | 309.08 | 324.75 | 297.86 | 300.78 | 239,694 | -11.42(-3.66%) |
May 16, 2019 | 312.75 | 337.00 | 304.38 | 312.20 | 208,607 | -1.23(-0.39%) |
May 15, 2019 | 348.77 | 348.77 | 298.05 | 313.44 | 259,068 | -36.78(-10.50%) |
May 14, 2019 | 386.42 | 397.19 | 349.69 | 350.21 | 219,430 | -33.97(-8.84%) |
May 13, 2019 | 367.25 | 388.41 | 362.46 | 384.19 | 107,778 | +12.54(+3.37%) |
May 10, 2019 | 355.38 | 375.54 | 355.38 | 371.65 | 116,464 | +16.60(+4.68%) |
May 09, 2019 | 344.24 | 356.89 | 338.54 | 355.05 | 86,560 | +10.45(+3.03%) |
May 08, 2019 | 318.13 | 352.83 | 315.35 | 344.59 | 118,607 | +18.31(+5.61%) |
May 07, 2019 | 324.04 | 332.74 | 311.20 | 326.28 | 112,864 | +0.29(+0.09%) |
May 06, 2019 | 316.23 | 326.55 | 308.71 | 325.99 | 51,503 | +5.18(+1.61%) |
May 03, 2019 | 317.07 | 323.51 | 314.88 | 320.81 | 76,498 | +5.19(+1.64%) |
May 02, 2019 | 315.65 | 321.48 | 309.45 | 315.62 | 45,904 | +0.28(+0.09%) |
May 01, 2019 | 312.77 | 318.61 | 308.15 | 315.35 | 72,953 | +3.06(+0.98%) |
Apr 30, 2019 | 315.42 | 316.71 | 309.28 | 312.29 | 64,595 | -2.85(-0.91%) |
Apr 29, 2019 | 317.38 | 326.15 | 314.76 | 315.14 | 44,311 | -3.43(-1.08%) |
Apr 26, 2019 | 320.91 | 329.51 | 315.96 | 318.57 | 58,804 | -0.89(-0.28%) |
Apr 25, 2019 | 307.61 | 321.57 | 306.93 | 319.47 | 52,582 | +11.87(+3.86%) |
Apr 24, 2019 | 296.95 | 311.92 | 294.15 | 307.60 | 56,258 | +10.57(+3.56%) |
Apr 23, 2019 | 292.50 | 297.62 | 290.90 | 297.03 | 41,809 | +5.19(+1.78%) |
Apr 22, 2019 | 290.08 | 295.93 | 289.73 | 291.84 | 51,363 | +1.81(+0.63%) |
Apr 18, 2019 | 283.25 | 290.62 | 281.49 | 290.02 | 35,935 | +7.07(+2.50%) |
Apr 17, 2019 | 284.42 | 285.71 | 277.46 | 282.96 | 41,226 | -0.90(-0.32%) |
Apr 16, 2019 | 287.36 | 289.94 | 281.62 | 283.86 | 40,970 | -2.38(-0.83%) |
Apr 15, 2019 | 278.91 | 287.07 | 278.91 | 286.24 | 35,734 | +7.33(+2.63%) |
Apr 12, 2019 | 282.94 | 284.18 | 278.42 | 278.91 | 39,372 | -3.02(-1.07%) |
Apr 11, 2019 | 283.60 | 285.16 | 280.74 | 281.93 | 37,631 | -1.00(-0.35%) |
Apr 10, 2019 | 279.54 | 287.06 | 278.59 | 282.93 | 62,449 | +2.96(+1.06%) |
Apr 09, 2019 | 278.94 | 282.27 | 278.41 | 279.97 | 52,490 | +0.38(+0.14%) |
Apr 08, 2019 | 284.02 | 285.23 | 278.51 | 279.59 | 49,743 | -5.36(-1.88%) |
Apr 05, 2019 | 280.34 | 287.90 | 280.34 | 284.94 | 68,745 | +2.05(+0.72%) |
Apr 04, 2019 | 277.74 | 282.94 | 275.73 | 282.90 | 44,934 | +8.52(+3.11%) |
Apr 03, 2019 | 272.23 | 281.19 | 272.23 | 274.38 | 54,604 | +2.05(+0.75%) |
Apr 02, 2019 | 268.55 | 272.33 | 262.88 | 272.33 | 44,339 | +2.75(+1.02%) |
Apr 01, 2019 | 277.78 | 278.34 | 266.96 | 269.58 | 68,089 | -6.75(-2.44%) |
Mar 29, 2019 | 273.53 | 281.36 | 273.31 | 276.33 | 48,017 | +3.71(+1.36%) |
Mar 28, 2019 | 265.77 | 275.46 | 263.30 | 272.63 | 44,368 | +6.06(+2.27%) |
Mar 27, 2019 | 268.82 | 268.82 | 259.32 | 266.57 | 65,350 | -3.22(-1.19%) |
Mar 26, 2019 | 254.41 | 271.10 | 249.62 | 269.79 | 63,432 | +17.32(+6.86%) |
Mar 25, 2019 | 248.91 | 253.60 | 246.34 | 252.47 | 22,643 | +3.57(+1.43%) |
Mar 22, 2019 | 249.68 | 252.50 | 247.19 | 248.90 | 27,081 | -1.34(-0.54%) |
Mar 21, 2019 | 247.99 | 255.90 | 247.94 | 250.24 | 34,308 | +1.98(+0.80%) |
Mar 20, 2019 | 248.39 | 251.81 | 248.26 | 248.26 | 31,548 | -0.36(-0.14%) |
Mar 19, 2019 | 249.41 | 251.06 | 245.32 | 248.62 | 33,782 | +0.40(+0.16%) |
Mar 18, 2019 | 247.91 | 251.25 | 245.04 | 248.21 | 32,204 | +0.76(+0.31%) |
Mar 15, 2019 | 246.12 | 249.34 | 244.25 | 247.46 | 47,497 | +1.45(+0.59%) |
Mar 14, 2019 | 248.12 | 248.31 | 245.02 | 246.00 | 18,286 | -1.71(-0.69%) |
Mar 13, 2019 | 244.44 | 249.35 | 244.44 | 247.71 | 23,800 | -1.90(-0.76%) |
Mar 12, 2019 | 245.88 | 249.62 | 244.37 | 249.62 | 34,287 | +3.83(+1.56%) |
Mar 11, 2019 | 237.34 | 246.41 | 237.34 | 245.78 | 35,228 | +7.11(+2.98%) |
Mar 08, 2019 | 236.97 | 239.77 | 230.41 | 238.67 | 19,582 | +0.59(+0.25%) |
Mar 07, 2019 | 240.49 | 243.13 | 238.07 | 238.07 | 17,782 | -2.43(-1.01%) |
Mar 06, 2019 | 239.34 | 242.50 | 234.93 | 240.50 | 50,576 | +2.01(+0.84%) |
Mar 05, 2019 | 234.17 | 240.88 | 226.77 | 238.50 | 46,729 | +3.43(+1.46%) |
Mar 04, 2019 | 233.98 | 242.63 | 233.98 | 235.07 | 49,672 | -3.22(-1.35%) |