Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 646.56 | 651.13 | 642.15 | 649.16 | 104,834 | -2.64(-0.41%) |
May 30, 2019 | 657.35 | 661.10 | 650.30 | 651.81 | 73,778 | -5.27(-0.80%) |
May 29, 2019 | 655.72 | 659.14 | 652.59 | 657.07 | 69,578 | -0.50(-0.08%) |
May 28, 2019 | 671.86 | 677.24 | 657.35 | 657.57 | 218,218 | -13.66(-2.04%) |
May 24, 2019 | 672.61 | 674.39 | 665.58 | 671.23 | 113,825 | +1.18(+0.18%) |
May 23, 2019 | 669.30 | 670.61 | 663.71 | 670.05 | 66,900 | -1.93(-0.29%) |
May 22, 2019 | 668.49 | 673.36 | 665.54 | 671.98 | 68,970 | +0.62(+0.09%) |
May 21, 2019 | 670.40 | 672.75 | 669.24 | 671.36 | 118,755 | +1.93(+0.29%) |
May 20, 2019 | 662.26 | 670.77 | 662.26 | 669.43 | 98,326 | +3.98(+0.60%) |
May 17, 2019 | 669.41 | 671.23 | 665.00 | 665.45 | 89,609 | -9.05(-1.34%) |
May 16, 2019 | 666.11 | 674.61 | 666.11 | 674.50 | 65,870 | +11.49(+1.73%) |
May 15, 2019 | 657.14 | 664.64 | 655.87 | 663.01 | 73,301 | +2.70(+0.41%) |
May 14, 2019 | 660.52 | 663.58 | 657.39 | 660.31 | 103,208 | +2.86(+0.43%) |
May 13, 2019 | 651.36 | 659.40 | 649.98 | 657.45 | 78,059 | -0.61(-0.09%) |
May 10, 2019 | 658.55 | 660.61 | 648.23 | 658.06 | 86,033 | -5.83(-0.88%) |
May 09, 2019 | 645.57 | 663.89 | 641.34 | 663.89 | 101,363 | +14.50(+2.23%) |
May 08, 2019 | 639.41 | 656.52 | 636.20 | 649.39 | 147,310 | +10.55(+1.65%) |
May 07, 2019 | 648.81 | 655.51 | 638.46 | 638.84 | 110,804 | -13.27(-2.04%) |
May 06, 2019 | 640.07 | 656.22 | 640.07 | 652.11 | 138,093 | +3.42(+0.53%) |
May 03, 2019 | 644.14 | 649.80 | 642.02 | 648.69 | 54,562 | +7.36(+1.15%) |
May 02, 2019 | 643.39 | 645.65 | 634.09 | 641.33 | 96,546 | -1.57(-0.24%) |
May 01, 2019 | 643.46 | 645.75 | 638.44 | 642.90 | 117,092 | +0.02(+0.00%) |
Apr 30, 2019 | 635.06 | 642.88 | 634.18 | 642.88 | 106,141 | +7.77(+1.22%) |
Apr 29, 2019 | 638.70 | 640.06 | 633.50 | 635.11 | 65,654 | -4.04(-0.63%) |
Apr 26, 2019 | 634.99 | 639.27 | 631.26 | 639.15 | 52,621 | +4.97(+0.78%) |
Apr 25, 2019 | 632.05 | 637.47 | 626.62 | 634.18 | 59,191 | +1.58(+0.25%) |
Apr 24, 2019 | 638.54 | 642.94 | 632.60 | 632.60 | 61,399 | -5.25(-0.82%) |
Apr 23, 2019 | 628.57 | 639.66 | 628.57 | 637.85 | 108,517 | +9.26(+1.47%) |
Apr 22, 2019 | 630.38 | 630.95 | 623.35 | 628.59 | 112,614 | -4.54(-0.72%) |
Apr 18, 2019 | 626.21 | 641.07 | 626.21 | 633.13 | 151,529 | +9.18(+1.47%) |
Apr 17, 2019 | 627.20 | 630.39 | 618.97 | 623.95 | 62,050 | -2.20(-0.35%) |
Apr 16, 2019 | 618.06 | 626.90 | 618.06 | 626.15 | 90,838 | +10.76(+1.75%) |
Apr 15, 2019 | 614.50 | 620.80 | 611.95 | 615.40 | 77,241 | +1.66(+0.27%) |
Apr 12, 2019 | 612.66 | 615.46 | 610.22 | 613.74 | 54,154 | +4.53(+0.74%) |
Apr 11, 2019 | 605.71 | 615.53 | 603.24 | 609.20 | 57,171 | +4.74(+0.78%) |
Apr 10, 2019 | 596.23 | 604.83 | 596.23 | 604.47 | 77,946 | +8.34(+1.40%) |
Apr 09, 2019 | 601.20 | 603.07 | 595.92 | 596.13 | 70,142 | -6.74(-1.12%) |
Apr 08, 2019 | 603.85 | 609.00 | 602.07 | 602.87 | 63,831 | -1.17(-0.19%) |
Apr 05, 2019 | 605.86 | 608.77 | 603.65 | 604.05 | 57,219 | -0.65(-0.11%) |
Apr 04, 2019 | 607.56 | 609.63 | 603.22 | 604.69 | 102,991 | -1.65(-0.27%) |
Apr 03, 2019 | 603.85 | 613.98 | 599.75 | 606.35 | 151,498 | +6.35(+1.06%) |
Apr 02, 2019 | 608.74 | 609.24 | 598.43 | 600.00 | 111,256 | -8.49(-1.39%) |
Apr 01, 2019 | 603.03 | 608.88 | 603.03 | 608.48 | 99,938 | +9.13(+1.52%) |
Mar 29, 2019 | 603.62 | 603.85 | 595.54 | 599.35 | 57,934 | -0.65(-0.11%) |
Mar 28, 2019 | 597.98 | 600.97 | 587.44 | 600.00 | 70,109 | +3.82(+0.64%) |
Mar 27, 2019 | 592.83 | 599.01 | 592.83 | 596.19 | 75,836 | +2.86(+0.48%) |
Mar 26, 2019 | 596.09 | 598.57 | 588.50 | 593.33 | 59,936 | +0.41(+0.07%) |
Mar 25, 2019 | 599.78 | 600.86 | 591.76 | 592.92 | 89,537 | -7.68(-1.28%) |
Mar 22, 2019 | 599.54 | 605.37 | 593.68 | 600.60 | 100,031 | -1.38(-0.23%) |
Mar 21, 2019 | 591.93 | 604.09 | 591.93 | 601.98 | 71,567 | +6.54(+1.10%) |
Mar 20, 2019 | 603.17 | 604.41 | 595.01 | 595.44 | 89,357 | -8.13(-1.35%) |
Mar 19, 2019 | 609.19 | 618.36 | 601.50 | 603.58 | 111,638 | -4.71(-0.77%) |
Mar 18, 2019 | 607.20 | 613.38 | 605.85 | 608.28 | 131,474 | +1.38(+0.23%) |
Mar 15, 2019 | 598.48 | 617.26 | 598.48 | 606.90 | 221,316 | +4.36(+0.72%) |
Mar 14, 2019 | 601.90 | 605.92 | 598.28 | 602.55 | 107,684 | +1.08(+0.18%) |
Mar 13, 2019 | 603.82 | 607.51 | 600.06 | 601.47 | 78,220 | -1.29(-0.21%) |
Mar 12, 2019 | 600.33 | 604.60 | 596.94 | 602.76 | 70,806 | +3.29(+0.55%) |
Mar 11, 2019 | 604.70 | 608.73 | 598.38 | 599.48 | 64,849 | -3.45(-0.57%) |
Mar 08, 2019 | 604.52 | 604.52 | 596.59 | 602.92 | 58,445 | -5.01(-0.82%) |
Mar 07, 2019 | 610.60 | 612.44 | 604.49 | 607.93 | 95,705 | -3.86(-0.63%) |
Mar 06, 2019 | 613.46 | 617.62 | 609.66 | 611.79 | 50,265 | -3.25(-0.53%) |
Mar 05, 2019 | 618.85 | 621.18 | 613.65 | 615.04 | 61,076 | -3.60(-0.58%) |
Mar 04, 2019 | 631.52 | 631.52 | 613.74 | 618.64 | 86,418 | -10.88(-1.73%) |