Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 622.97 | 623.46 | 616.27 | 620.00 | 45,215 | -1.00(-0.16%) |
May 30, 2019 | 618.96 | 622.70 | 618.59 | 621.00 | 20,437 | +2.32(+0.37%) |
May 29, 2019 | 619.11 | 623.20 | 618.00 | 618.68 | 26,669 | -1.32(-0.21%) |
May 28, 2019 | 612.00 | 622.13 | 611.97 | 620.00 | 51,809 | +6.29(+1.02%) |
May 27, 2019 | 605.03 | 613.71 | 605.03 | 613.71 | 10,058 | +6.57(+1.08%) |
May 24, 2019 | 603.26 | 612.00 | 601.50 | 607.14 | 32,479 | -1.17(-0.19%) |
May 23, 2019 | 608.30 | 613.00 | 600.00 | 608.31 | 48,969 | -7.59(-1.23%) |
May 22, 2019 | 609.80 | 620.24 | 603.78 | 615.90 | 54,964 | +4.45(+0.73%) |
May 21, 2019 | 612.50 | 614.11 | 608.00 | 611.45 | 66,145 | +0.24(+0.04%) |
May 17, 2019 | 611.21 | 611.21 | 611.21 | 0 | -3.86(-0.63%) | |
May 16, 2019 | 617.60 | 620.49 | 614.50 | 615.07 | 45,457 | -2.36(-0.38%) |
May 15, 2019 | 618.43 | 624.78 | 616.99 | 617.43 | 33,438 | -3.84(-0.62%) |
May 14, 2019 | 623.24 | 623.24 | 615.82 | 621.27 | 30,222 | -1.28(-0.21%) |
May 13, 2019 | 619.54 | 623.76 | 614.00 | 622.55 | 33,713 | +5.66(+0.92%) |
May 10, 2019 | 626.36 | 626.97 | 615.00 | 616.89 | 64,173 | -9.50(-1.52%) |
May 09, 2019 | 627.62 | 630.43 | 622.48 | 626.39 | 31,116 | -1.01(-0.16%) |
May 08, 2019 | 632.61 | 639.00 | 625.10 | 627.40 | 30,385 | -5.25(-0.83%) |
May 07, 2019 | 640.43 | 640.55 | 630.62 | 632.65 | 36,861 | -7.90(-1.23%) |
May 06, 2019 | 632.36 | 640.59 | 629.00 | 640.55 | 39,072 | +3.55(+0.56%) |
May 03, 2019 | 640.00 | 643.50 | 628.61 | 637.00 | 47,332 | -7.50(-1.16%) |
May 02, 2019 | 647.49 | 647.49 | 638.60 | 644.50 | 34,077 | +0.50(+0.08%) |
May 01, 2019 | 643.00 | 645.00 | 638.43 | 644.00 | 30,139 | +5.12(+0.80%) |
Apr 30, 2019 | 636.00 | 645.00 | 633.62 | 638.88 | 44,400 | +2.10(+0.33%) |
Apr 29, 2019 | 630.02 | 636.78 | 630.00 | 636.78 | 28,564 | +4.00(+0.63%) |
Apr 26, 2019 | 628.21 | 632.78 | 625.00 | 632.78 | 32,585 | +6.10(+0.97%) |
Apr 25, 2019 | 624.23 | 629.00 | 623.72 | 626.68 | 31,214 | -0.59(-0.09%) |
Apr 24, 2019 | 623.39 | 629.11 | 619.13 | 627.27 | 35,547 | +7.25(+1.17%) |
Apr 23, 2019 | 623.71 | 623.71 | 615.86 | 620.02 | 36,991 | -0.09(-0.01%) |
Apr 22, 2019 | 630.70 | 635.96 | 619.75 | 620.11 | 29,403 | -10.93(-1.73%) |
Apr 18, 2019 | 631.04 | 631.04 | 631.04 | 0 | +0.07(+0.01%) | |
Apr 17, 2019 | 624.68 | 631.86 | 618.51 | 630.97 | 34,047 | +10.97(+1.77%) |
Apr 16, 2019 | 619.50 | 624.32 | 612.53 | 620.00 | 19,941 | +1.05(+0.17%) |
Apr 15, 2019 | 611.21 | 624.00 | 611.21 | 618.95 | 27,032 | +6.94(+1.13%) |
Apr 12, 2019 | 618.26 | 619.83 | 610.12 | 612.01 | 48,569 | -4.99(-0.81%) |
Apr 11, 2019 | 617.01 | 620.44 | 613.95 | 617.00 | 24,216 | -2.14(-0.35%) |
Apr 10, 2019 | 609.49 | 620.00 | 609.49 | 619.14 | 84,062 | +13.41(+2.21%) |
Apr 09, 2019 | 609.96 | 612.98 | 603.78 | 605.73 | 38,402 | -4.23(-0.69%) |
Apr 08, 2019 | 604.15 | 615.50 | 604.15 | 609.96 | 25,825 | -1.73(-0.28%) |
Apr 05, 2019 | 604.81 | 611.69 | 602.56 | 611.69 | 20,689 | +8.20(+1.36%) |
Apr 04, 2019 | 617.04 | 617.04 | 603.49 | 603.49 | 49,513 | -11.51(-1.87%) |
Apr 03, 2019 | 613.78 | 620.36 | 609.48 | 615.00 | 56,016 | +0.11(+0.02%) |
Apr 02, 2019 | 615.91 | 620.26 | 613.14 | 614.89 | 32,672 | +1.55(+0.25%) |
Apr 01, 2019 | 621.65 | 623.74 | 609.00 | 613.34 | 47,479 | -5.66(-0.91%) |
Mar 29, 2019 | 599.14 | 621.85 | 599.14 | 619.00 | 81,325 | +15.42(+2.55%) |
Mar 28, 2019 | 595.70 | 604.37 | 593.32 | 603.58 | 28,333 | +8.58(+1.44%) |
Mar 27, 2019 | 597.53 | 600.29 | 589.82 | 595.00 | 53,471 | -1.77(-0.30%) |
Mar 26, 2019 | 596.09 | 601.28 | 596.09 | 596.77 | 32,212 | -2.33(-0.39%) |
Mar 25, 2019 | 597.05 | 603.05 | 595.71 | 599.10 | 50,511 | +2.85(+0.48%) |
Mar 22, 2019 | 598.98 | 605.99 | 595.76 | 596.25 | 83,865 | -4.67(-0.78%) |
Mar 21, 2019 | 594.01 | 603.98 | 594.01 | 600.92 | 26,210 | +4.80(+0.81%) |
Mar 20, 2019 | 600.04 | 605.29 | 593.27 | 596.12 | 59,074 | -3.88(-0.65%) |
Mar 19, 2019 | 614.74 | 616.76 | 598.68 | 600.00 | 51,069 | -7.44(-1.22%) |
Mar 18, 2019 | 612.45 | 612.45 | 607.14 | 607.44 | 30,239 | -1.60(-0.26%) |
Mar 15, 2019 | 617.38 | 617.38 | 606.68 | 609.04 | 87,931 | -8.97(-1.45%) |
Mar 14, 2019 | 621.22 | 625.92 | 618.01 | 618.01 | 30,153 | -4.05(-0.65%) |
Mar 13, 2019 | 638.75 | 641.09 | 617.00 | 622.06 | 69,983 | -18.25(-2.85%) |
Mar 12, 2019 | 638.84 | 640.46 | 633.55 | 640.31 | 30,864 | +1.47(+0.23%) |
Mar 11, 2019 | 635.18 | 639.73 | 634.00 | 638.84 | 24,270 | +0.60(+0.09%) |
Mar 08, 2019 | 641.34 | 642.19 | 636.41 | 638.24 | 24,616 | +2.69(+0.42%) |
Mar 07, 2019 | 637.53 | 645.50 | 634.21 | 635.55 | 31,590 | -9.09(-1.41%) |
Mar 06, 2019 | 633.24 | 647.54 | 631.50 | 644.64 | 53,021 | +12.51(+1.98%) |
Mar 05, 2019 | 639.87 | 643.03 | 630.10 | 632.13 | 43,482 | -7.88(-1.23%) |
Mar 04, 2019 | 651.39 | 654.01 | 637.45 | 640.01 | 36,859 | -6.44(-1.00%) |