Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 662.95 | 669.00 | 657.71 | 659.97 | 634,500 | -18.03(-2.66%) |
May 30, 2019 | 667.98 | 678.84 | 665.01 | 678.00 | 338,366 | +10.03(+1.50%) |
May 29, 2019 | 676.40 | 676.40 | 660.03 | 667.97 | 563,061 | -12.10(-1.78%) |
May 28, 2019 | 662.90 | 681.64 | 662.38 | 680.07 | 631,386 | +17.51(+2.64%) |
May 24, 2019 | 670.00 | 671.97 | 658.73 | 662.56 | 599,700 | -4.56(-0.68%) |
May 23, 2019 | 682.00 | 687.00 | 656.14 | 667.12 | 1,465,683 | -38.92(-5.51%) |
May 22, 2019 | 715.00 | 718.26 | 704.62 | 706.04 | 677,351 | -8.96(-1.25%) |
May 21, 2019 | 721.56 | 723.00 | 714.99 | 715.00 | 441,482 | -3.00(-0.42%) |
May 20, 2019 | 717.00 | 727.00 | 715.02 | 718.00 | 473,725 | +2.09(+0.29%) |
May 17, 2019 | 705.00 | 718.96 | 705.00 | 715.91 | 538,500 | +6.98(+0.98%) |
May 16, 2019 | 708.07 | 719.14 | 705.12 | 708.93 | 422,443 | +3.04(+0.43%) |
May 15, 2019 | 700.01 | 710.67 | 698.52 | 705.89 | 307,764 | +2.71(+0.39%) |
May 14, 2019 | 690.51 | 708.85 | 687.00 | 703.18 | 476,514 | +15.91(+2.31%) |
May 13, 2019 | 697.26 | 698.62 | 680.69 | 687.27 | 470,078 | -18.17(-2.58%) |
May 10, 2019 | 702.80 | 708.65 | 693.49 | 705.44 | 520,800 | +0.31(+0.04%) |
May 09, 2019 | 706.00 | 708.26 | 697.40 | 705.13 | 322,240 | -4.44(-0.63%) |
May 08, 2019 | 706.38 | 713.86 | 701.55 | 709.57 | 475,314 | +3.05(+0.43%) |
May 07, 2019 | 716.63 | 721.42 | 702.10 | 706.52 | 463,029 | -10.15(-1.42%) |
May 06, 2019 | 703.23 | 720.00 | 702.90 | 716.67 | 517,680 | +7.15(+1.01%) |
May 03, 2019 | 707.57 | 710.93 | 703.42 | 709.52 | 436,300 | +1.65(+0.23%) |
May 02, 2019 | 687.40 | 708.86 | 686.15 | 707.87 | 623,451 | +19.31(+2.80%) |
May 01, 2019 | 688.86 | 697.33 | 685.40 | 688.56 | 410,520 | +0.52(+0.08%) |
Apr 30, 2019 | 677.91 | 689.36 | 670.00 | 688.04 | 591,622 | +10.14(+1.50%) |
Apr 29, 2019 | 680.35 | 680.50 | 669.12 | 677.90 | 634,919 | +1.11(+0.16%) |
Apr 26, 2019 | 682.00 | 689.31 | 674.58 | 676.79 | 766,200 | -1.28(-0.19%) |
Apr 25, 2019 | 711.01 | 713.55 | 658.50 | 678.07 | 2,333,338 | -31.68(-4.46%) |
Apr 24, 2019 | 705.96 | 714.29 | 698.79 | 709.75 | 1,180,269 | +7.29(+1.04%) |
Apr 23, 2019 | 701.90 | 704.64 | 696.00 | 702.46 | 526,165 | +0.79(+0.11%) |
Apr 22, 2019 | 699.00 | 702.84 | 692.00 | 701.67 | 463,354 | +1.67(+0.24%) |
Apr 18, 2019 | 695.00 | 700.00 | 687.00 | 700.00 | 644,200 | +11.79(+1.71%) |
Apr 17, 2019 | 699.41 | 699.94 | 686.50 | 688.21 | 865,847 | -18.27(-2.59%) |
Apr 16, 2019 | 716.65 | 716.65 | 704.76 | 706.48 | 444,423 | -5.79(-0.81%) |
Apr 15, 2019 | 712.19 | 714.49 | 708.35 | 712.27 | 271,872 | -0.17(-0.02%) |
Apr 12, 2019 | 707.50 | 715.25 | 707.50 | 712.44 | 417,200 | +4.91(+0.69%) |
Apr 11, 2019 | 711.84 | 713.02 | 705.18 | 707.53 | 781,707 | -11.32(-1.57%) |
Apr 10, 2019 | 711.00 | 719.44 | 711.00 | 718.85 | 460,411 | +8.18(+1.15%) |
Apr 09, 2019 | 713.08 | 721.21 | 709.89 | 710.67 | 507,398 | -4.01(-0.56%) |
Apr 08, 2019 | 708.00 | 716.49 | 707.85 | 714.68 | 557,634 | +6.31(+0.89%) |
Apr 05, 2019 | 703.45 | 709.68 | 701.08 | 708.37 | 791,000 | +4.99(+0.71%) |
Apr 04, 2019 | 704.99 | 708.86 | 695.37 | 703.38 | 540,948 | -2.26(-0.32%) |
Apr 03, 2019 | 704.59 | 707.66 | 701.32 | 705.64 | 420,190 | +0.84(+0.12%) |
Apr 02, 2019 | 703.00 | 707.76 | 698.03 | 704.80 | 565,153 | -0.94(-0.13%) |
Apr 01, 2019 | 712.15 | 715.62 | 696.96 | 705.74 | 697,499 | -4.57(-0.64%) |
Mar 29, 2019 | 704.82 | 711.49 | 701.20 | 710.31 | 756,200 | +7.80(+1.11%) |
Mar 28, 2019 | 697.32 | 703.16 | 694.01 | 702.51 | 488,019 | +4.64(+0.66%) |
Mar 27, 2019 | 689.95 | 701.99 | 689.95 | 697.87 | 693,631 | +9.05(+1.31%) |
Mar 26, 2019 | 679.99 | 692.75 | 678.58 | 688.82 | 719,107 | +10.82(+1.60%) |
Mar 25, 2019 | 669.99 | 679.00 | 657.56 | 678.00 | 682,306 | +6.54(+0.97%) |
Mar 22, 2019 | 675.40 | 679.24 | 666.85 | 671.46 | 609,500 | +1.01(+0.15%) |
Mar 21, 2019 | 668.09 | 680.00 | 667.81 | 670.45 | 606,046 | +4.66(+0.70%) |
Mar 20, 2019 | 664.66 | 670.81 | 661.93 | 665.79 | 338,898 | -0.07(-0.01%) |
Mar 19, 2019 | 657.00 | 671.99 | 653.03 | 665.86 | 869,805 | +10.06(+1.53%) |
Mar 18, 2019 | 643.36 | 656.59 | 641.06 | 655.80 | 836,939 | +16.80(+2.63%) |
Mar 15, 2019 | 643.57 | 646.54 | 637.47 | 639.00 | 593,600 | -3.39(-0.53%) |
Mar 14, 2019 | 637.07 | 642.93 | 635.40 | 642.39 | 434,102 | +5.32(+0.84%) |
Mar 13, 2019 | 633.50 | 641.64 | 633.01 | 637.07 | 462,333 | +6.08(+0.96%) |
Mar 12, 2019 | 618.34 | 635.60 | 618.34 | 630.99 | 816,903 | +14.11(+2.29%) |
Mar 11, 2019 | 615.82 | 618.51 | 613.24 | 616.88 | 570,803 | +0.44(+0.07%) |
Mar 08, 2019 | 607.91 | 616.81 | 604.64 | 616.44 | 600,100 | +6.91(+1.13%) |
Mar 07, 2019 | 614.42 | 614.87 | 607.13 | 609.53 | 434,719 | -3.88(-0.63%) |
Mar 06, 2019 | 616.01 | 619.21 | 611.08 | 613.41 | 272,775 | -2.60(-0.42%) |
Mar 05, 2019 | 618.48 | 622.00 | 613.48 | 616.01 | 339,891 | -2.84(-0.46%) |
Mar 04, 2019 | 612.40 | 622.49 | 612.23 | 618.85 | 727,523 | +7.22(+1.18%) |