Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 815.60 | 816.50 | 800.00 | 813.26 | 100 | +21.76(+2.75%) |
May 30, 2019 | 774.40 | 794.00 | 774.40 | 791.50 | 54 | +24.85(+3.24%) |
May 29, 2019 | 781.25 | 787.65 | 766.65 | 766.65 | 54 | -45.89(-5.65%) |
May 28, 2019 | 815.40 | 821.00 | 812.00 | 812.54 | 49 | +7.69(+0.96%) |
May 24, 2019 | 818.05 | 818.50 | 802.65 | 804.85 | 100 | +14.85(+1.88%) |
May 23, 2019 | 773.75 | 790.00 | 773.40 | 790.00 | 42 | -15.30(-1.90%) |
May 22, 2019 | 785.00 | 805.30 | 785.00 | 805.30 | 51 | +38.61(+5.04%) |
May 21, 2019 | 764.75 | 787.00 | 764.70 | 766.69 | 269 | +20.69(+2.77%) |
May 20, 2019 | 769.50 | 769.50 | 746.00 | 746.00 | 35 | -15.00(-1.97%) |
May 17, 2019 | 764.00 | 765.00 | 744.60 | 761.00 | 100 | -8.00(-1.04%) |
May 16, 2019 | 760.00 | 769.00 | 749.00 | 769.00 | 104 | +9.65(+1.27%) |
May 15, 2019 | 742.00 | 759.35 | 721.00 | 759.35 | 227 | +9.35(+1.25%) |
May 14, 2019 | 724.55 | 753.90 | 724.55 | 750.00 | 331 | +19.00(+2.60%) |
May 13, 2019 | 716.50 | 731.00 | 703.00 | 731.00 | 40 | -21.60(-2.87%) |
May 10, 2019 | 750.00 | 752.60 | 738.62 | 752.60 | 100 | +4.60(+0.61%) |
May 09, 2019 | 759.85 | 759.85 | 735.00 | 748.00 | 79 | -12.00(-1.58%) |
May 08, 2019 | 763.45 | 764.05 | 742.00 | 760.00 | 126 | +30.00(+4.11%) |
May 07, 2019 | 741.00 | 750.00 | 730.00 | 730.00 | 107 | -22.00(-2.93%) |
May 06, 2019 | 747.30 | 752.20 | 739.20 | 752.00 | 249 | -15.00(-1.96%) |
May 03, 2019 | 766.65 | 769.15 | 758.20 | 767.00 | 100 | -27.33(-3.44%) |
May 02, 2019 | 799.45 | 799.45 | 773.75 | 794.33 | 159 | -31.67(-3.83%) |
May 01, 2019 | 826.35 | 826.35 | 816.20 | 826.00 | 63 | +14.00(+1.72%) |
Apr 30, 2019 | 812.00 | 812.00 | 812.00 | 812.00 | 10 | +0.10(+0.01%) |
Apr 29, 2019 | 805.20 | 811.90 | 805.20 | 811.90 | 32 | +4.90(+0.61%) |
Apr 26, 2019 | 805.70 | 807.00 | 801.23 | 807.00 | 300 | -5.00(-0.62%) |
Apr 25, 2019 | 814.30 | 814.30 | 812.00 | 812.00 | 20 | +12.75(+1.60%) |
Apr 24, 2019 | 814.40 | 814.40 | 796.00 | 799.25 | 327 | +9.25(+1.17%) |
Apr 23, 2019 | 766.75 | 795.00 | 766.75 | 790.00 | 118 | +32.00(+4.22%) |
Apr 22, 2019 | 760.00 | 760.00 | 745.00 | 758.00 | 200 | +13.00(+1.74%) |
Apr 18, 2019 | 770.25 | 770.25 | 738.00 | 745.00 | 8,400 | -37.91(-4.84%) |
Apr 17, 2019 | 773.45 | 784.34 | 758.15 | 782.91 | 29 | -1.49(-0.19%) |
Apr 16, 2019 | 766.85 | 784.40 | 766.65 | 784.40 | 132 | +13.50(+1.75%) |
Apr 15, 2019 | 792.00 | 793.65 | 770.90 | 770.90 | 290 | -20.65(-2.61%) |
Apr 12, 2019 | 785.00 | 791.55 | 773.45 | 791.55 | 600 | +9.20(+1.18%) |
Apr 11, 2019 | 778.80 | 782.35 | 773.81 | 782.35 | 521 | -11.58(-1.46%) |
Apr 10, 2019 | 782.00 | 793.93 | 782.00 | 793.93 | 18 | +18.93(+2.44%) |
Apr 09, 2019 | 782.00 | 791.80 | 775.00 | 775.00 | 8,586 | -13.05(-1.66%) |
Apr 08, 2019 | 795.66 | 797.85 | 788.05 | 788.05 | 554 | -22.95(-2.83%) |
Apr 05, 2019 | 817.50 | 817.50 | 810.91 | 811.00 | 800 | -5.40(-0.66%) |
Apr 04, 2019 | 828.00 | 828.00 | 808.60 | 816.40 | 280 | +2.34(+0.29%) |
Apr 03, 2019 | 814.20 | 814.20 | 811.80 | 814.06 | 111 | +1.62(+0.20%) |
Apr 02, 2019 | 800.00 | 821.37 | 799.98 | 812.44 | 102 | +30.82(+3.94%) |
Apr 01, 2019 | 784.70 | 794.10 | 781.62 | 781.62 | 82 | +2.59(+0.33%) |
Mar 29, 2019 | 786.35 | 786.35 | 779.00 | 779.03 | 100 | +7.12(+0.92%) |
Mar 28, 2019 | 770.00 | 771.92 | 751.65 | 771.92 | 212 | +0.17(+0.02%) |
Mar 27, 2019 | 777.00 | 777.00 | 771.75 | 771.75 | 9 | +12.20(+1.61%) |
Mar 26, 2019 | 767.60 | 775.00 | 759.55 | 759.55 | 52 | +11.70(+1.56%) |
Mar 25, 2019 | 742.05 | 747.85 | 742.05 | 747.85 | 26 | -4.15(-0.55%) |
Mar 22, 2019 | 755.01 | 755.01 | 745.65 | 752.00 | 100 | -23.23(-3.00%) |
Mar 21, 2019 | 770.00 | 775.23 | 770.00 | 775.23 | 72 | -2.28(-0.29%) |
Mar 20, 2019 | 768.25 | 780.00 | 768.25 | 777.51 | 82 | +1.51(+0.19%) |
Mar 19, 2019 | 767.00 | 776.00 | 765.00 | 776.00 | 741 | +7.40(+0.96%) |
Mar 18, 2019 | 758.70 | 768.60 | 758.70 | 768.60 | 44 | +27.46(+3.70%) |
Mar 15, 2019 | 755.00 | 755.00 | 741.14 | 741.14 | 100 | -32.46(-4.20%) |
Mar 14, 2019 | 762.90 | 773.60 | 760.00 | 773.60 | 502 | +25.60(+3.42%) |
Mar 13, 2019 | 741.00 | 751.85 | 724.50 | 748.00 | 120 | +45.45(+6.47%) |
Mar 12, 2019 | 697.65 | 702.85 | 694.00 | 702.55 | 602 | -24.95(-3.43%) |
Mar 11, 2019 | 735.75 | 745.00 | 722.00 | 727.50 | 276 | -1.20(-0.16%) |
Mar 08, 2019 | 720.72 | 728.70 | 720.72 | 728.70 | 100 | +18.70(+2.63%) |
Mar 07, 2019 | 717.80 | 718.70 | 701.80 | 710.00 | 82 | +9.00(+1.28%) |
Mar 06, 2019 | 731.30 | 731.30 | 701.00 | 701.00 | 81 | -36.84(-4.99%) |
Mar 05, 2019 | 721.80 | 737.84 | 721.80 | 737.84 | 78 | -8.16(-1.09%) |
Mar 04, 2019 | 738.70 | 746.00 | 729.70 | 746.00 | 139 | -4.90(-0.65%) |