Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 719.23 | 719.23 | 682.89 | 691.29 | 30,598 | -37.14(-5.10%) |
May 30, 2019 | 753.19 | 753.28 | 726.46 | 728.43 | 8,455 | -31.24(-4.11%) |
May 29, 2019 | 754.17 | 771.01 | 750.29 | 759.68 | 9,811 | +7.63(+1.01%) |
May 28, 2019 | 738.97 | 764.91 | 736.30 | 752.05 | 12,144 | +17.10(+2.33%) |
May 24, 2019 | 740.72 | 742.63 | 725.06 | 734.95 | 7,782 | -1.94(-0.26%) |
May 23, 2019 | 769.13 | 769.13 | 734.60 | 736.89 | 11,860 | -40.84(-5.25%) |
May 22, 2019 | 792.57 | 798.10 | 768.09 | 777.73 | 14,665 | -19.73(-2.47%) |
May 21, 2019 | 789.83 | 803.86 | 787.89 | 797.46 | 7,967 | +4.40(+0.55%) |
May 20, 2019 | 818.85 | 818.85 | 789.42 | 793.06 | 9,540 | -19.60(-2.41%) |
May 17, 2019 | 797.27 | 824.71 | 790.65 | 812.66 | 16,844 | +16.96(+2.13%) |
May 16, 2019 | 787.33 | 797.27 | 783.01 | 795.71 | 4,863 | +5.61(+0.71%) |
May 15, 2019 | 772.41 | 801.57 | 769.92 | 790.10 | 16,692 | +17.15(+2.22%) |
May 14, 2019 | 736.30 | 778.04 | 736.30 | 772.94 | 20,248 | +36.11(+4.90%) |
May 13, 2019 | 748.97 | 748.97 | 731.12 | 736.83 | 8,284 | -13.99(-1.86%) |
May 10, 2019 | 738.37 | 759.11 | 726.93 | 750.82 | 10,234 | +11.65(+1.58%) |
May 09, 2019 | 740.99 | 746.71 | 720.58 | 739.17 | 13,953 | -10.21(-1.36%) |
May 08, 2019 | 744.28 | 749.81 | 739.13 | 749.39 | 8,233 | +8.14(+1.10%) |
May 07, 2019 | 747.81 | 747.81 | 722.94 | 741.25 | 13,011 | -8.32(-1.11%) |
May 06, 2019 | 750.84 | 755.53 | 746.87 | 749.57 | 9,737 | -7.63(-1.01%) |
May 03, 2019 | 754.22 | 759.75 | 751.05 | 757.20 | 7,889 | -0.02(-0.00%) |
May 02, 2019 | 763.88 | 775.61 | 751.78 | 757.22 | 20,250 | +5.33(+0.71%) |
May 01, 2019 | 750.37 | 757.88 | 740.99 | 751.89 | 16,159 | -0.67(-0.09%) |
Apr 30, 2019 | 771.01 | 771.01 | 725.05 | 752.57 | 50,853 | -18.44(-2.39%) |
Apr 29, 2019 | 788.04 | 801.02 | 763.21 | 771.01 | 21,017 | -20.21(-2.55%) |
Apr 26, 2019 | 821.66 | 827.33 | 760.32 | 791.22 | 34,436 | -41.28(-4.96%) |
Apr 25, 2019 | 843.23 | 844.20 | 830.57 | 832.50 | 16,802 | -7.85(-0.93%) |
Apr 24, 2019 | 847.24 | 847.24 | 836.67 | 840.35 | 6,681 | -0.24(-0.03%) |
Apr 23, 2019 | 843.23 | 858.29 | 837.09 | 840.60 | 30,315 | -2.64(-0.31%) |
Apr 22, 2019 | 836.82 | 843.23 | 834.31 | 843.23 | 8,455 | +0.98(+0.12%) |
Apr 18, 2019 | 846.92 | 847.38 | 838.54 | 842.26 | 21,109 | -0.33(-0.04%) |
Apr 17, 2019 | 828.07 | 843.93 | 820.97 | 842.59 | 7,943 | +15.30(+1.85%) |
Apr 16, 2019 | 844.17 | 846.98 | 825.41 | 827.29 | 21,042 | -11.37(-1.36%) |
Apr 15, 2019 | 848.86 | 853.55 | 836.09 | 838.65 | 12,011 | -6.49(-0.77%) |
Apr 12, 2019 | 838.66 | 858.24 | 828.54 | 845.14 | 31,237 | +20.83(+2.53%) |
Apr 11, 2019 | 834.04 | 858.86 | 818.75 | 824.31 | 35,732 | -6.82(-0.82%) |
Apr 10, 2019 | 796.80 | 838.54 | 796.80 | 831.13 | 34,395 | +35.74(+4.49%) |
Apr 09, 2019 | 766.63 | 798.96 | 762.02 | 795.40 | 28,610 | +35.29(+4.64%) |
Apr 08, 2019 | 764.35 | 766.59 | 755.06 | 760.11 | 10,041 | -0.58(-0.08%) |
Apr 05, 2019 | 731.62 | 760.69 | 731.62 | 760.69 | 12,793 | +31.13(+4.27%) |
Apr 04, 2019 | 733.49 | 740.28 | 721.53 | 729.56 | 11,888 | -4.07(-0.55%) |
Apr 03, 2019 | 742.96 | 743.38 | 730.59 | 733.63 | 8,798 | -14.16(-1.89%) |
Apr 02, 2019 | 755.51 | 761.64 | 743.23 | 747.79 | 21,543 | -0.82(-0.11%) |
Apr 01, 2019 | 733.40 | 754.70 | 731.47 | 748.61 | 15,275 | +22.95(+3.16%) |
Mar 29, 2019 | 730.68 | 732.71 | 719.17 | 725.66 | 15,672 | +2.30(+0.32%) |
Mar 28, 2019 | 719.42 | 731.58 | 714.26 | 723.36 | 12,118 | -6.33(-0.87%) |
Mar 27, 2019 | 721.06 | 731.58 | 717.54 | 729.69 | 14,382 | +7.43(+1.03%) |
Mar 26, 2019 | 707.46 | 722.26 | 693.80 | 722.26 | 22,964 | +23.48(+3.36%) |
Mar 25, 2019 | 677.96 | 698.78 | 674.13 | 698.78 | 15,080 | +14.07(+2.05%) |
Mar 22, 2019 | 710.76 | 710.76 | 677.50 | 684.72 | 7,462 | -15.94(-2.28%) |
Mar 21, 2019 | 724.11 | 725.14 | 700.66 | 700.66 | 12,471 | -19.75(-2.74%) |
Mar 20, 2019 | 721.76 | 728.80 | 713.59 | 720.41 | 12,143 | -2.82(-0.39%) |
Mar 19, 2019 | 708.02 | 727.14 | 704.05 | 723.24 | 15,229 | +22.58(+3.22%) |
Mar 18, 2019 | 693.05 | 702.54 | 689.53 | 700.66 | 12,915 | +17.82(+2.61%) |
Mar 15, 2019 | 700.16 | 703.94 | 681.43 | 682.84 | 24,307 | -13.27(-1.91%) |
Mar 14, 2019 | 682.83 | 696.11 | 682.83 | 696.11 | 15,154 | +8.99(+1.31%) |
Mar 13, 2019 | 678.29 | 700.66 | 678.29 | 687.13 | 19,077 | +13.05(+1.94%) |
Mar 12, 2019 | 684.72 | 689.48 | 674.08 | 674.08 | 11,452 | -6.15(-0.90%) |
Mar 11, 2019 | 665.96 | 686.59 | 665.02 | 680.23 | 10,322 | +12.39(+1.86%) |
Mar 08, 2019 | 665.13 | 667.84 | 647.27 | 667.84 | 22,175 | -5.60(-0.83%) |
Mar 07, 2019 | 680.32 | 680.32 | 659.86 | 673.44 | 13,196 | -2.14(-0.32%) |
Mar 06, 2019 | 690.06 | 690.06 | 675.58 | 675.58 | 10,312 | -17.26(-2.49%) |
Mar 05, 2019 | 705.47 | 705.47 | 689.71 | 692.85 | 6,459 | -5.62(-0.80%) |
Mar 04, 2019 | 701.38 | 709.85 | 692.08 | 698.46 | 14,202 | -1.65(-0.24%) |