Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 294.40 | 299.20 | 288.40 | 296.40 | 1,555 | +0.60(+0.20%) |
May 30, 2019 | 297.60 | 301.60 | 294.40 | 295.80 | 931 | -3.80(-1.27%) |
May 29, 2019 | 295.60 | 302.00 | 294.00 | 299.60 | 1,216 | +3.60(+1.22%) |
May 28, 2019 | 305.60 | 308.00 | 295.20 | 296.00 | 1,884 | -16.58(-5.30%) |
May 24, 2019 | 308.00 | 314.00 | 302.80 | 312.58 | 1,127 | +7.38(+2.42%) |
May 23, 2019 | 299.60 | 306.40 | 295.60 | 305.20 | 649 | +2.40(+0.79%) |
May 22, 2019 | 302.40 | 310.00 | 300.92 | 302.80 | 413 | +0.80(+0.26%) |
May 21, 2019 | 296.00 | 306.00 | 296.00 | 302.00 | 621 | +6.00(+2.03%) |
May 20, 2019 | 297.60 | 300.00 | 296.00 | 296.00 | 651 | -9.60(-3.14%) |
May 17, 2019 | 303.20 | 308.40 | 296.80 | 305.60 | 497 | +1.60(+0.53%) |
May 16, 2019 | 305.60 | 310.40 | 302.80 | 304.00 | 851 | -4.00(-1.30%) |
May 15, 2019 | 301.20 | 310.00 | 296.00 | 308.00 | 722 | +4.80(+1.58%) |
May 14, 2019 | 311.60 | 311.60 | 300.80 | 303.20 | 698 | -2.80(-0.92%) |
May 13, 2019 | 304.80 | 312.00 | 296.40 | 306.00 | 1,946 | -5.60(-1.80%) |
May 10, 2019 | 312.40 | 313.88 | 306.80 | 311.60 | 1,145 | +0.40(+0.13%) |
May 09, 2019 | 312.00 | 315.80 | 300.40 | 311.20 | 490 | -2.80(-0.89%) |
May 08, 2019 | 318.80 | 321.60 | 308.00 | 314.00 | 2,819 | -4.80(-1.51%) |
May 07, 2019 | 328.80 | 331.20 | 308.66 | 318.80 | 2,923 | -5.60(-1.73%) |
May 06, 2019 | 305.46 | 332.00 | 305.46 | 324.40 | 3,713 | +15.60(+5.05%) |
May 03, 2019 | 306.00 | 311.57 | 306.00 | 308.80 | 1,785 | +4.00(+1.31%) |
May 02, 2019 | 302.80 | 311.60 | 298.44 | 304.80 | 1,631 | -1.60(-0.52%) |
May 01, 2019 | 314.00 | 318.80 | 306.40 | 306.40 | 1,796 | -8.00(-2.54%) |
Apr 30, 2019 | 313.20 | 317.23 | 309.60 | 314.40 | 2,094 | -1.60(-0.51%) |
Apr 29, 2019 | 310.00 | 327.20 | 309.60 | 316.00 | 3,082 | -2.80(-0.88%) |
Apr 26, 2019 | 316.80 | 326.40 | 313.20 | 318.80 | 1,562 | -3.20(-0.99%) |
Apr 25, 2019 | 320.80 | 322.00 | 317.20 | 322.00 | 426 | -0.80(-0.25%) |
Apr 24, 2019 | 319.20 | 327.60 | 319.20 | 322.80 | 824 | +3.20(+1.00%) |
Apr 23, 2019 | 322.40 | 331.20 | 317.20 | 319.60 | 672 | -6.40(-1.96%) |
Apr 22, 2019 | 321.20 | 330.06 | 312.80 | 326.00 | 589 | +2.00(+0.62%) |
Apr 18, 2019 | 322.40 | 332.80 | 316.40 | 324.00 | 1,465 | -3.20(-0.98%) |
Apr 17, 2019 | 334.40 | 336.40 | 327.20 | 327.20 | 1,845 | -12.80(-3.76%) |
Apr 16, 2019 | 340.00 | 342.40 | 336.40 | 340.00 | 1,309 | -10.00(-2.86%) |
Apr 15, 2019 | 342.80 | 350.00 | 335.60 | 350.00 | 1,176 | +6.00(+1.74%) |
Apr 12, 2019 | 346.00 | 347.60 | 336.80 | 344.00 | 677 | -6.00(-1.71%) |
Apr 11, 2019 | 350.40 | 350.40 | 341.60 | 350.00 | 561 | +5.60(+1.63%) |
Apr 10, 2019 | 348.00 | 348.00 | 337.60 | 344.40 | 512 | -0.40(-0.12%) |
Apr 09, 2019 | 338.40 | 348.00 | 338.40 | 344.80 | 411 | -2.80(-0.81%) |
Apr 08, 2019 | 350.80 | 354.40 | 344.00 | 347.60 | 1,044 | -3.20(-0.91%) |
Apr 05, 2019 | 349.60 | 354.00 | 345.70 | 350.80 | 565 | +0.80(+0.23%) |
Apr 04, 2019 | 347.20 | 352.00 | 341.82 | 350.00 | 766 | +0.00(+0.00%) |
Apr 03, 2019 | 354.00 | 354.00 | 340.00 | 350.00 | 1,030 | +0.80(+0.23%) |
Apr 02, 2019 | 352.00 | 357.60 | 346.80 | 349.20 | 709 | -2.80(-0.80%) |
Apr 01, 2019 | 341.20 | 352.00 | 337.20 | 352.00 | 1,453 | +19.60(+5.90%) |
Mar 29, 2019 | 336.00 | 336.60 | 326.00 | 332.40 | 747 | -5.60(-1.66%) |
Mar 28, 2019 | 334.80 | 338.80 | 329.33 | 338.00 | 521 | +5.60(+1.68%) |
Mar 27, 2019 | 346.00 | 346.80 | 327.60 | 332.40 | 1,726 | -13.20(-3.82%) |
Mar 26, 2019 | 348.40 | 354.40 | 341.60 | 345.60 | 852 | -6.00(-1.71%) |
Mar 25, 2019 | 350.40 | 351.60 | 334.00 | 351.60 | 1,440 | +1.20(+0.34%) |
Mar 22, 2019 | 354.00 | 355.60 | 341.00 | 350.40 | 855 | -3.60(-1.02%) |
Mar 21, 2019 | 356.00 | 361.20 | 354.00 | 354.00 | 478 | -1.60(-0.45%) |
Mar 20, 2019 | 348.00 | 359.20 | 348.00 | 355.60 | 996 | +3.20(+0.91%) |
Mar 19, 2019 | 349.60 | 356.40 | 343.20 | 352.40 | 814 | +2.40(+0.69%) |
Mar 18, 2019 | 346.00 | 352.80 | 339.29 | 350.00 | 1,389 | +8.00(+2.34%) |
Mar 15, 2019 | 329.60 | 344.00 | 329.60 | 342.00 | 885 | +12.80(+3.89%) |
Mar 14, 2019 | 344.00 | 344.43 | 329.20 | 329.20 | 1,368 | -19.60(-5.62%) |
Mar 13, 2019 | 360.80 | 368.00 | 345.20 | 348.80 | 3,413 | -11.20(-3.11%) |
Mar 12, 2019 | 335.20 | 364.80 | 335.20 | 360.00 | 5,132 | +29.20(+8.83%) |
Mar 11, 2019 | 312.00 | 340.00 | 311.62 | 330.80 | 3,054 | +21.20(+6.85%) |
Mar 08, 2019 | 298.00 | 314.00 | 293.20 | 309.60 | 2,557 | +8.40(+2.79%) |
Mar 07, 2019 | 297.20 | 304.40 | 293.60 | 301.20 | 875 | +1.20(+0.40%) |
Mar 06, 2019 | 302.80 | 302.80 | 295.60 | 300.00 | 1,109 | -0.40(-0.13%) |
Mar 05, 2019 | 307.20 | 311.60 | 300.00 | 300.40 | 1,004 | -6.40(-2.09%) |
Mar 04, 2019 | 315.20 | 318.00 | 302.00 | 306.80 | 1,109 | -0.40(-0.13%) |