Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 368.85 | 372.16 | 366.29 | 371.37 | 549,200 | -0.94(-0.25%) |
May 30, 2019 | 368.57 | 373.14 | 366.44 | 372.31 | 441,805 | +5.18(+1.41%) |
May 29, 2019 | 368.20 | 370.49 | 363.44 | 367.13 | 611,470 | -2.17(-0.59%) |
May 28, 2019 | 368.67 | 376.28 | 368.58 | 369.30 | 774,065 | +2.45(+0.67%) |
May 24, 2019 | 368.49 | 372.33 | 362.24 | 366.85 | 671,700 | +0.71(+0.19%) |
May 23, 2019 | 365.18 | 367.90 | 362.12 | 366.14 | 705,663 | -2.48(-0.67%) |
May 22, 2019 | 360.97 | 369.82 | 360.10 | 368.62 | 929,840 | +5.98(+1.65%) |
May 21, 2019 | 356.31 | 363.80 | 356.31 | 362.64 | 869,876 | +8.65(+2.44%) |
May 20, 2019 | 350.58 | 355.76 | 349.84 | 353.99 | 562,522 | +0.97(+0.27%) |
May 17, 2019 | 351.44 | 357.89 | 350.36 | 353.02 | 606,300 | +0.45(+0.13%) |
May 16, 2019 | 353.80 | 356.66 | 351.17 | 352.57 | 646,953 | -0.83(-0.23%) |
May 15, 2019 | 352.78 | 356.10 | 351.97 | 353.40 | 814,444 | -0.41(-0.12%) |
May 14, 2019 | 355.03 | 355.42 | 349.71 | 353.81 | 819,712 | -1.04(-0.29%) |
May 13, 2019 | 360.66 | 361.46 | 353.91 | 354.85 | 749,527 | -9.94(-2.72%) |
May 10, 2019 | 365.55 | 368.62 | 358.54 | 364.79 | 747,600 | -2.60(-0.71%) |
May 09, 2019 | 364.38 | 367.83 | 361.66 | 367.39 | 716,001 | -0.38(-0.10%) |
May 08, 2019 | 368.28 | 370.35 | 364.65 | 367.77 | 676,893 | -1.10(-0.30%) |
May 07, 2019 | 373.12 | 375.71 | 366.61 | 368.87 | 590,838 | -6.89(-1.83%) |
May 06, 2019 | 372.49 | 377.06 | 370.50 | 375.76 | 599,095 | -0.03(-0.01%) |
May 03, 2019 | 382.37 | 383.11 | 375.48 | 375.79 | 672,100 | -5.24(-1.38%) |
May 02, 2019 | 373.00 | 381.61 | 372.20 | 381.03 | 722,759 | +7.48(+2.00%) |
May 01, 2019 | 377.69 | 381.80 | 373.28 | 373.55 | 651,005 | -5.02(-1.33%) |
Apr 30, 2019 | 373.72 | 378.88 | 370.50 | 378.57 | 803,286 | +3.57(+0.95%) |
Apr 29, 2019 | 380.95 | 383.77 | 373.35 | 375.00 | 771,787 | -4.96(-1.31%) |
Apr 26, 2019 | 380.63 | 381.01 | 374.03 | 379.96 | 1,097,500 | -0.04(-0.01%) |
Apr 25, 2019 | 380.43 | 382.20 | 367.12 | 380.00 | 2,223,077 | -16.71(-4.21%) |
Apr 24, 2019 | 396.75 | 400.93 | 394.46 | 396.71 | 802,153 | +1.05(+0.27%) |
Apr 23, 2019 | 393.12 | 398.92 | 392.46 | 395.66 | 906,132 | +2.35(+0.60%) |
Apr 22, 2019 | 397.43 | 398.60 | 392.06 | 393.31 | 704,323 | -6.15(-1.54%) |
Apr 18, 2019 | 401.00 | 402.61 | 397.23 | 399.46 | 774,600 | -4.81(-1.19%) |
Apr 17, 2019 | 407.42 | 408.20 | 403.12 | 404.27 | 502,298 | -4.22(-1.03%) |
Apr 16, 2019 | 410.08 | 414.63 | 406.29 | 408.49 | 572,639 | -0.18(-0.04%) |
Apr 15, 2019 | 405.34 | 409.71 | 404.20 | 408.67 | 457,086 | +2.35(+0.58%) |
Apr 12, 2019 | 407.85 | 408.84 | 404.11 | 406.32 | 490,800 | -1.53(-0.38%) |
Apr 11, 2019 | 406.26 | 409.33 | 403.19 | 407.85 | 554,265 | +2.84(+0.70%) |
Apr 10, 2019 | 401.46 | 405.14 | 398.88 | 405.01 | 471,489 | +5.10(+1.28%) |
Apr 09, 2019 | 400.67 | 401.46 | 397.55 | 399.91 | 378,727 | -2.08(-0.52%) |
Apr 08, 2019 | 400.76 | 404.16 | 397.45 | 401.99 | 496,464 | +0.86(+0.21%) |
Apr 05, 2019 | 399.63 | 403.79 | 398.17 | 401.13 | 486,500 | +3.05(+0.77%) |
Apr 04, 2019 | 397.00 | 398.41 | 394.00 | 398.08 | 341,762 | +1.68(+0.42%) |
Apr 03, 2019 | 396.37 | 398.07 | 394.16 | 396.40 | 578,995 | +2.07(+0.52%) |
Apr 02, 2019 | 393.00 | 395.05 | 390.54 | 394.33 | 534,963 | +2.79(+0.71%) |
Apr 01, 2019 | 391.40 | 394.42 | 388.85 | 391.54 | 746,338 | +3.24(+0.83%) |
Mar 29, 2019 | 389.64 | 391.78 | 387.63 | 388.30 | 797,200 | -0.17(-0.04%) |
Mar 28, 2019 | 388.77 | 390.36 | 384.08 | 388.47 | 436,506 | +1.58(+0.41%) |
Mar 27, 2019 | 385.38 | 388.23 | 381.98 | 386.89 | 424,043 | +2.21(+0.57%) |
Mar 26, 2019 | 387.11 | 387.80 | 382.64 | 384.68 | 435,468 | -1.21(-0.31%) |
Mar 25, 2019 | 381.50 | 387.11 | 377.36 | 385.89 | 487,201 | +9.59(+2.55%) |
Mar 22, 2019 | 383.44 | 385.81 | 375.98 | 376.30 | 457,900 | -8.31(-2.16%) |
Mar 21, 2019 | 375.19 | 385.00 | 373.25 | 384.61 | 514,491 | +9.13(+2.43%) |
Mar 20, 2019 | 372.97 | 378.02 | 371.26 | 375.48 | 457,112 | +1.27(+0.34%) |
Mar 19, 2019 | 375.82 | 379.39 | 373.02 | 374.21 | 431,884 | -1.59(-0.42%) |
Mar 18, 2019 | 369.26 | 378.33 | 368.96 | 375.80 | 653,227 | +5.78(+1.56%) |
Mar 15, 2019 | 368.86 | 371.06 | 363.27 | 370.02 | 1,154,700 | +1.86(+0.51%) |
Mar 14, 2019 | 366.03 | 368.48 | 362.79 | 368.16 | 687,906 | +0.83(+0.23%) |
Mar 13, 2019 | 366.95 | 369.60 | 365.01 | 367.33 | 573,209 | +1.82(+0.50%) |
Mar 12, 2019 | 367.35 | 368.36 | 361.54 | 365.51 | 514,343 | -0.83(-0.23%) |
Mar 11, 2019 | 365.00 | 367.71 | 362.55 | 366.34 | 501,462 | +2.24(+0.62%) |
Mar 08, 2019 | 368.00 | 368.03 | 362.21 | 364.10 | 488,900 | -5.31(-1.44%) |
Mar 07, 2019 | 371.58 | 372.63 | 368.18 | 369.41 | 423,017 | -2.95(-0.79%) |
Mar 06, 2019 | 376.02 | 376.73 | 371.22 | 372.36 | 500,258 | -2.44(-0.65%) |
Mar 05, 2019 | 371.98 | 377.69 | 369.65 | 374.80 | 557,142 | +4.32(+1.17%) |
Mar 04, 2019 | 371.46 | 376.00 | 366.79 | 370.48 | 701,080 | -0.61(-0.16%) |