Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 720.05 | 726.46 | 709.91 | 723.09 | 141,000 | -4.27(-0.59%) |
May 30, 2019 | 727.02 | 733.49 | 726.20 | 727.36 | 108,369 | +2.57(+0.35%) |
May 29, 2019 | 717.00 | 727.51 | 715.54 | 724.79 | 163,219 | +4.76(+0.66%) |
May 28, 2019 | 731.88 | 742.20 | 717.83 | 720.03 | 224,384 | -8.79(-1.21%) |
May 24, 2019 | 726.01 | 734.07 | 724.08 | 728.82 | 131,500 | +9.69(+1.35%) |
May 23, 2019 | 717.70 | 721.50 | 706.85 | 719.13 | 179,667 | -4.95(-0.68%) |
May 22, 2019 | 716.72 | 728.49 | 716.58 | 724.08 | 132,400 | +7.58(+1.06%) |
May 21, 2019 | 721.63 | 726.00 | 714.82 | 716.50 | 211,156 | +0.32(+0.04%) |
May 20, 2019 | 721.78 | 729.49 | 714.35 | 716.18 | 180,477 | -10.24(-1.41%) |
May 17, 2019 | 737.62 | 741.91 | 726.02 | 726.42 | 184,400 | -18.56(-2.49%) |
May 16, 2019 | 720.63 | 744.98 | 720.25 | 744.98 | 261,296 | +25.84(+3.59%) |
May 15, 2019 | 711.83 | 720.00 | 705.82 | 719.14 | 222,614 | -3.53(-0.49%) |
May 14, 2019 | 705.06 | 727.60 | 705.06 | 722.67 | 198,086 | +20.90(+2.98%) |
May 13, 2019 | 715.72 | 716.14 | 681.75 | 701.77 | 346,249 | -25.90(-3.56%) |
May 10, 2019 | 734.26 | 738.30 | 700.10 | 727.67 | 368,800 | -14.00(-1.89%) |
May 09, 2019 | 730.55 | 742.33 | 725.95 | 741.67 | 236,485 | +1.18(+0.16%) |
May 08, 2019 | 740.62 | 745.78 | 732.93 | 740.49 | 219,999 | -1.81(-0.24%) |
May 07, 2019 | 752.76 | 754.00 | 734.65 | 742.30 | 221,143 | -18.47(-2.43%) |
May 06, 2019 | 749.38 | 762.56 | 745.93 | 760.77 | 112,229 | -1.66(-0.22%) |
May 03, 2019 | 751.00 | 762.90 | 750.71 | 762.43 | 92,300 | +9.23(+1.23%) |
May 02, 2019 | 738.18 | 753.45 | 737.48 | 753.20 | 134,752 | +14.04(+1.90%) |
May 01, 2019 | 747.96 | 747.96 | 736.17 | 739.16 | 107,653 | -6.10(-0.82%) |
Apr 30, 2019 | 741.93 | 747.16 | 741.44 | 745.26 | 103,917 | +3.74(+0.50%) |
Apr 29, 2019 | 740.41 | 745.56 | 733.07 | 741.52 | 80,514 | +4.57(+0.62%) |
Apr 26, 2019 | 731.04 | 737.23 | 725.69 | 736.95 | 52,600 | +5.94(+0.81%) |
Apr 25, 2019 | 723.65 | 732.17 | 721.15 | 731.01 | 125,257 | +5.48(+0.76%) |
Apr 24, 2019 | 725.35 | 732.17 | 715.27 | 725.53 | 99,853 | +1.91(+0.26%) |
Apr 23, 2019 | 726.97 | 730.10 | 709.72 | 723.62 | 232,925 | -10.57(-1.44%) |
Apr 22, 2019 | 722.87 | 734.75 | 722.87 | 734.19 | 122,067 | +5.46(+0.75%) |
Apr 18, 2019 | 718.09 | 732.05 | 716.00 | 728.73 | 147,000 | +13.51(+1.89%) |
Apr 17, 2019 | 737.00 | 739.37 | 707.68 | 715.22 | 198,279 | -16.95(-2.32%) |
Apr 16, 2019 | 749.87 | 750.00 | 729.26 | 732.17 | 101,850 | -12.17(-1.64%) |
Apr 15, 2019 | 745.87 | 747.54 | 742.53 | 744.34 | 109,277 | +1.99(+0.27%) |
Apr 12, 2019 | 745.34 | 750.00 | 738.33 | 742.35 | 106,900 | +1.60(+0.22%) |
Apr 11, 2019 | 740.38 | 741.40 | 734.52 | 740.75 | 102,119 | +2.78(+0.38%) |
Apr 10, 2019 | 737.00 | 745.37 | 737.00 | 737.97 | 121,129 | +3.98(+0.54%) |
Apr 09, 2019 | 736.11 | 739.07 | 731.62 | 733.99 | 90,959 | -4.38(-0.59%) |
Apr 08, 2019 | 733.31 | 740.03 | 723.81 | 738.37 | 72,687 | +3.53(+0.48%) |
Apr 05, 2019 | 732.88 | 739.96 | 729.06 | 734.84 | 89,900 | +7.64(+1.05%) |
Apr 04, 2019 | 732.61 | 736.26 | 721.74 | 727.20 | 121,029 | -5.53(-0.75%) |
Apr 03, 2019 | 737.61 | 740.81 | 729.38 | 732.73 | 113,781 | -1.72(-0.23%) |
Apr 02, 2019 | 733.63 | 736.88 | 730.00 | 734.45 | 176,094 | +4.11(+0.56%) |
Apr 01, 2019 | 729.12 | 736.09 | 723.40 | 730.34 | 106,978 | +7.34(+1.02%) |
Mar 29, 2019 | 710.82 | 724.27 | 710.78 | 723.00 | 173,400 | +19.22(+2.73%) |
Mar 28, 2019 | 704.47 | 708.02 | 698.17 | 703.78 | 116,664 | +1.07(+0.15%) |
Mar 27, 2019 | 719.03 | 723.86 | 702.11 | 702.71 | 145,105 | -13.69(-1.91%) |
Mar 26, 2019 | 711.51 | 720.40 | 708.68 | 716.40 | 98,741 | +7.80(+1.10%) |
Mar 25, 2019 | 698.92 | 714.17 | 698.92 | 708.60 | 121,707 | +6.53(+0.93%) |
Mar 22, 2019 | 721.36 | 726.75 | 701.02 | 702.07 | 180,000 | -27.65(-3.79%) |
Mar 21, 2019 | 711.28 | 732.46 | 711.28 | 729.72 | 111,927 | +16.84(+2.36%) |
Mar 20, 2019 | 716.19 | 720.02 | 706.64 | 712.88 | 108,202 | -2.86(-0.40%) |
Mar 19, 2019 | 709.68 | 719.58 | 709.68 | 715.74 | 115,880 | +8.90(+1.26%) |
Mar 18, 2019 | 708.68 | 710.00 | 701.10 | 706.84 | 118,027 | -1.74(-0.25%) |
Mar 15, 2019 | 700.06 | 709.58 | 699.46 | 708.58 | 217,500 | +9.90(+1.42%) |
Mar 14, 2019 | 689.63 | 699.00 | 687.89 | 698.68 | 136,563 | +8.73(+1.27%) |
Mar 13, 2019 | 693.30 | 696.38 | 685.96 | 689.95 | 126,240 | -1.53(-0.22%) |
Mar 12, 2019 | 691.61 | 694.32 | 686.80 | 691.48 | 95,907 | +2.55(+0.37%) |
Mar 11, 2019 | 681.08 | 689.59 | 681.08 | 688.93 | 106,785 | +7.98(+1.17%) |
Mar 08, 2019 | 680.00 | 681.24 | 672.27 | 680.95 | 88,300 | -2.89(-0.42%) |
Mar 07, 2019 | 681.63 | 684.97 | 677.19 | 683.84 | 115,078 | +1.90(+0.28%) |
Mar 06, 2019 | 693.33 | 693.33 | 680.70 | 681.94 | 111,225 | -11.47(-1.65%) |
Mar 05, 2019 | 689.48 | 694.80 | 683.74 | 693.41 | 107,157 | +4.22(+0.61%) |
Mar 04, 2019 | 699.36 | 700.84 | 685.83 | 689.19 | 113,666 | -9.57(-1.37%) |