Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 412.81 | 415.98 | 411.92 | 413.00 | 60,318 | -3.17(-0.76%) |
May 30, 2019 | 427.39 | 427.46 | 414.94 | 416.18 | 65,096 | -9.78(-2.30%) |
May 29, 2019 | 422.99 | 426.85 | 418.75 | 425.96 | 32,889 | +1.35(+0.32%) |
May 28, 2019 | 429.67 | 430.60 | 421.64 | 424.61 | 63,228 | -5.34(-1.24%) |
May 24, 2019 | 431.19 | 433.88 | 427.83 | 429.95 | 48,722 | +0.24(+0.05%) |
May 23, 2019 | 438.32 | 438.32 | 427.82 | 429.72 | 47,698 | -11.00(-2.50%) |
May 22, 2019 | 436.77 | 443.86 | 436.77 | 440.72 | 66,478 | +2.63(+0.60%) |
May 21, 2019 | 439.29 | 441.42 | 437.11 | 438.08 | 91,993 | -0.78(-0.18%) |
May 20, 2019 | 435.65 | 440.19 | 434.29 | 438.86 | 63,856 | +3.37(+0.77%) |
May 17, 2019 | 430.60 | 441.25 | 430.60 | 435.49 | 44,755 | -4.68(-1.06%) |
May 16, 2019 | 437.48 | 443.19 | 437.16 | 440.17 | 95,216 | +3.92(+0.90%) |
May 15, 2019 | 437.51 | 438.00 | 431.20 | 436.25 | 63,685 | -2.61(-0.59%) |
May 14, 2019 | 431.98 | 441.33 | 430.49 | 438.85 | 54,132 | +10.47(+2.44%) |
May 13, 2019 | 439.35 | 439.78 | 428.15 | 428.38 | 42,427 | -15.58(-3.51%) |
May 10, 2019 | 439.98 | 444.05 | 431.33 | 443.96 | 33,973 | +3.04(+0.69%) |
May 09, 2019 | 439.61 | 445.15 | 439.06 | 440.92 | 60,340 | -4.23(-0.95%) |
May 08, 2019 | 445.48 | 448.69 | 443.64 | 445.15 | 35,703 | -0.03(-0.01%) |
May 07, 2019 | 447.31 | 450.70 | 444.58 | 445.18 | 26,503 | -6.72(-1.49%) |
May 06, 2019 | 443.66 | 454.82 | 443.66 | 451.90 | 41,588 | +2.62(+0.58%) |
May 03, 2019 | 450.72 | 453.70 | 448.31 | 449.27 | 35,906 | +3.74(+0.84%) |
May 02, 2019 | 438.47 | 448.46 | 438.47 | 445.54 | 31,808 | +6.52(+1.48%) |
May 01, 2019 | 442.35 | 446.33 | 436.47 | 439.02 | 45,470 | -1.66(-0.38%) |
Apr 30, 2019 | 440.92 | 443.87 | 439.71 | 440.68 | 44,031 | -0.94(-0.21%) |
Apr 29, 2019 | 438.47 | 446.10 | 438.47 | 441.62 | 29,592 | +3.11(+0.71%) |
Apr 26, 2019 | 436.26 | 440.42 | 434.38 | 438.52 | 24,208 | +3.96(+0.91%) |
Apr 25, 2019 | 432.37 | 436.90 | 431.06 | 434.55 | 48,625 | +1.64(+0.38%) |
Apr 24, 2019 | 433.55 | 439.75 | 432.81 | 432.91 | 41,803 | -2.36(-0.54%) |
Apr 23, 2019 | 423.92 | 435.74 | 423.85 | 435.27 | 32,021 | +9.41(+2.21%) |
Apr 22, 2019 | 429.50 | 429.50 | 423.01 | 425.86 | 27,581 | -1.97(-0.46%) |
Apr 18, 2019 | 433.06 | 434.90 | 426.53 | 427.83 | 26,039 | -5.31(-1.23%) |
Apr 17, 2019 | 435.59 | 436.50 | 431.09 | 433.14 | 29,392 | -1.40(-0.32%) |
Apr 16, 2019 | 425.56 | 434.53 | 424.74 | 434.53 | 37,461 | +11.32(+2.67%) |
Apr 15, 2019 | 429.15 | 430.45 | 417.97 | 423.22 | 30,850 | -7.39(-1.72%) |
Apr 12, 2019 | 425.07 | 431.34 | 425.07 | 430.61 | 25,531 | +7.78(+1.84%) |
Apr 11, 2019 | 420.50 | 426.03 | 418.79 | 422.83 | 31,074 | +2.87(+0.68%) |
Apr 10, 2019 | 415.46 | 420.87 | 414.71 | 419.96 | 36,405 | +4.94(+1.19%) |
Apr 09, 2019 | 416.78 | 418.02 | 413.17 | 415.02 | 36,438 | -2.80(-0.67%) |
Apr 08, 2019 | 412.73 | 420.61 | 412.73 | 417.82 | 29,938 | +1.28(+0.31%) |
Apr 05, 2019 | 416.14 | 418.75 | 415.40 | 416.54 | 20,445 | +0.93(+0.22%) |
Apr 04, 2019 | 411.43 | 417.29 | 411.43 | 415.61 | 16,174 | +3.66(+0.89%) |
Apr 03, 2019 | 415.12 | 418.06 | 411.41 | 411.95 | 36,226 | -0.95(-0.23%) |
Apr 02, 2019 | 415.61 | 416.39 | 411.08 | 412.91 | 26,311 | -2.17(-0.52%) |
Apr 01, 2019 | 405.04 | 417.01 | 403.07 | 415.08 | 29,992 | +14.76(+3.69%) |
Mar 29, 2019 | 405.53 | 406.42 | 398.67 | 400.32 | 40,280 | -1.33(-0.33%) |
Mar 28, 2019 | 397.96 | 402.58 | 393.98 | 401.65 | 33,014 | +6.97(+1.77%) |
Mar 27, 2019 | 392.20 | 396.94 | 383.40 | 394.68 | 42,473 | +2.63(+0.67%) |
Mar 26, 2019 | 381.42 | 392.17 | 379.96 | 392.04 | 41,237 | +12.47(+3.28%) |
Mar 25, 2019 | 378.92 | 383.39 | 375.06 | 379.58 | 71,974 | -1.48(-0.39%) |
Mar 22, 2019 | 394.00 | 394.00 | 379.64 | 381.05 | 39,568 | -15.11(-3.81%) |
Mar 21, 2019 | 399.03 | 401.11 | 394.13 | 396.16 | 38,164 | -4.66(-1.16%) |
Mar 20, 2019 | 412.23 | 417.65 | 399.24 | 400.82 | 55,283 | -12.13(-2.94%) |
Mar 19, 2019 | 424.07 | 429.51 | 412.84 | 412.95 | 35,277 | -10.71(-2.53%) |
Mar 18, 2019 | 417.12 | 424.31 | 417.12 | 423.66 | 52,495 | +6.59(+1.58%) |
Mar 15, 2019 | 419.78 | 422.44 | 414.94 | 417.07 | 115,551 | -2.54(-0.60%) |
Mar 14, 2019 | 419.61 | 420.28 | 416.85 | 419.61 | 31,277 | +0.42(+0.10%) |
Mar 13, 2019 | 418.38 | 420.61 | 418.38 | 419.19 | 33,138 | +2.27(+0.54%) |
Mar 12, 2019 | 422.10 | 422.21 | 416.92 | 416.92 | 37,354 | -4.07(-0.97%) |
Mar 11, 2019 | 416.27 | 423.75 | 413.52 | 420.99 | 33,522 | +5.28(+1.27%) |
Mar 08, 2019 | 411.53 | 416.82 | 411.53 | 415.70 | 47,648 | +0.89(+0.22%) |
Mar 07, 2019 | 417.44 | 419.84 | 413.50 | 414.81 | 27,329 | -4.10(-0.98%) |
Mar 06, 2019 | 428.18 | 428.18 | 417.79 | 418.90 | 30,199 | -9.49(-2.21%) |
Mar 05, 2019 | 429.23 | 429.70 | 425.89 | 428.39 | 29,466 | -3.57(-0.83%) |
Mar 04, 2019 | 430.94 | 435.54 | 429.71 | 431.97 | 40,177 | +1.67(+0.39%) |