Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 720.58 | 720.58 | 684.16 | 692.58 | 30,541 | -37.21(-5.10%) |
May 30, 2019 | 754.59 | 754.69 | 727.81 | 729.79 | 8,439 | -31.30(-4.11%) |
May 29, 2019 | 755.58 | 772.45 | 751.69 | 761.10 | 9,793 | +7.64(+1.01%) |
May 28, 2019 | 740.35 | 766.34 | 737.68 | 753.46 | 12,121 | +17.13(+2.33%) |
May 24, 2019 | 742.11 | 744.02 | 726.41 | 736.33 | 7,768 | -1.94(-0.26%) |
May 23, 2019 | 770.57 | 770.57 | 735.97 | 738.27 | 11,838 | -40.91(-5.25%) |
May 22, 2019 | 794.05 | 799.59 | 769.52 | 779.18 | 14,638 | -19.76(-2.47%) |
May 21, 2019 | 791.31 | 805.36 | 789.36 | 798.95 | 7,952 | +4.41(+0.55%) |
May 20, 2019 | 820.37 | 820.37 | 790.89 | 794.54 | 9,523 | -19.64(-2.41%) |
May 17, 2019 | 798.76 | 826.25 | 792.13 | 814.18 | 16,813 | +16.99(+2.13%) |
May 16, 2019 | 788.80 | 798.76 | 784.48 | 797.19 | 4,854 | +5.62(+0.71%) |
May 15, 2019 | 773.86 | 803.07 | 771.36 | 791.57 | 16,661 | +17.19(+2.22%) |
May 14, 2019 | 737.68 | 779.50 | 737.68 | 774.38 | 20,210 | +36.18(+4.90%) |
May 13, 2019 | 750.37 | 750.37 | 732.48 | 738.21 | 8,269 | -14.02(-1.86%) |
May 10, 2019 | 739.75 | 760.52 | 728.29 | 752.23 | 10,215 | +11.67(+1.58%) |
May 09, 2019 | 742.38 | 748.11 | 721.93 | 740.55 | 13,927 | -10.23(-1.36%) |
May 08, 2019 | 745.67 | 751.21 | 740.51 | 750.79 | 8,218 | +8.16(+1.10%) |
May 07, 2019 | 749.21 | 749.21 | 724.29 | 742.63 | 12,986 | -8.34(-1.11%) |
May 06, 2019 | 752.25 | 756.94 | 748.27 | 750.97 | 9,718 | -7.65(-1.01%) |
May 03, 2019 | 755.63 | 761.17 | 752.45 | 758.62 | 7,874 | -0.02(-0.00%) |
May 02, 2019 | 765.31 | 777.06 | 753.18 | 758.63 | 20,212 | +5.34(+0.71%) |
May 01, 2019 | 751.77 | 759.29 | 742.38 | 753.30 | 16,129 | -0.68(-0.09%) |
Apr 30, 2019 | 772.45 | 772.45 | 726.41 | 753.97 | 50,758 | -18.47(-2.39%) |
Apr 29, 2019 | 789.51 | 802.52 | 764.64 | 772.45 | 20,978 | -20.25(-2.55%) |
Apr 26, 2019 | 823.19 | 828.88 | 761.74 | 792.70 | 34,372 | -41.36(-4.96%) |
Apr 25, 2019 | 844.81 | 845.77 | 832.12 | 834.06 | 16,770 | -7.87(-0.93%) |
Apr 24, 2019 | 848.82 | 848.82 | 838.23 | 841.92 | 6,669 | -0.24(-0.03%) |
Apr 23, 2019 | 844.81 | 859.89 | 838.65 | 842.17 | 30,259 | -2.64(-0.31%) |
Apr 22, 2019 | 838.38 | 844.81 | 835.87 | 844.81 | 8,439 | +0.98(+0.12%) |
Apr 18, 2019 | 848.50 | 848.96 | 840.11 | 843.83 | 21,070 | -0.33(-0.04%) |
Apr 17, 2019 | 829.61 | 845.51 | 822.50 | 844.16 | 7,928 | +15.33(+1.85%) |
Apr 16, 2019 | 845.75 | 848.57 | 826.95 | 828.83 | 21,003 | -11.39(-1.36%) |
Apr 15, 2019 | 850.45 | 855.14 | 837.65 | 840.22 | 11,988 | -6.50(-0.77%) |
Apr 12, 2019 | 840.23 | 859.84 | 830.09 | 846.72 | 31,179 | +20.87(+2.53%) |
Apr 11, 2019 | 835.60 | 860.46 | 820.28 | 825.85 | 35,666 | -6.83(-0.82%) |
Apr 10, 2019 | 798.29 | 840.11 | 798.29 | 832.68 | 34,331 | +35.80(+4.49%) |
Apr 09, 2019 | 768.06 | 800.45 | 763.45 | 796.88 | 28,557 | +35.35(+4.64%) |
Apr 08, 2019 | 765.78 | 768.02 | 756.47 | 761.53 | 10,023 | -0.58(-0.08%) |
Apr 05, 2019 | 732.99 | 762.11 | 732.99 | 762.11 | 12,769 | +31.19(+4.27%) |
Apr 04, 2019 | 734.86 | 741.66 | 722.88 | 730.92 | 11,866 | -4.08(-0.55%) |
Apr 03, 2019 | 744.35 | 744.77 | 731.96 | 735.00 | 8,782 | -14.19(-1.89%) |
Apr 02, 2019 | 756.92 | 763.06 | 744.61 | 749.19 | 21,503 | -0.82(-0.11%) |
Apr 01, 2019 | 734.77 | 756.11 | 732.84 | 750.01 | 15,247 | +23.00(+3.16%) |
Mar 29, 2019 | 732.04 | 734.08 | 720.51 | 727.01 | 15,642 | +2.30(+0.32%) |
Mar 28, 2019 | 720.76 | 732.94 | 715.60 | 724.71 | 12,096 | -6.34(-0.87%) |
Mar 27, 2019 | 722.41 | 732.94 | 718.88 | 731.05 | 14,355 | +7.44(+1.03%) |
Mar 26, 2019 | 708.78 | 723.61 | 695.10 | 723.61 | 22,921 | +23.52(+3.36%) |
Mar 25, 2019 | 679.23 | 700.09 | 675.38 | 700.09 | 15,052 | +14.10(+2.05%) |
Mar 22, 2019 | 712.08 | 712.08 | 678.77 | 685.99 | 7,449 | -15.98(-2.28%) |
Mar 21, 2019 | 725.46 | 726.50 | 701.97 | 701.97 | 12,448 | -19.79(-2.74%) |
Mar 20, 2019 | 723.11 | 730.16 | 714.92 | 721.76 | 12,120 | -2.83(-0.39%) |
Mar 19, 2019 | 709.35 | 728.50 | 705.36 | 724.59 | 15,201 | +22.62(+3.22%) |
Mar 18, 2019 | 694.35 | 703.85 | 690.82 | 701.97 | 12,891 | +17.86(+2.61%) |
Mar 15, 2019 | 701.47 | 705.26 | 682.71 | 684.12 | 24,262 | -13.30(-1.91%) |
Mar 14, 2019 | 684.11 | 697.41 | 684.11 | 697.41 | 15,125 | +9.00(+1.31%) |
Mar 13, 2019 | 679.56 | 701.97 | 679.56 | 688.41 | 19,041 | +13.07(+1.94%) |
Mar 12, 2019 | 685.99 | 690.77 | 675.34 | 675.34 | 11,431 | -6.17(-0.90%) |
Mar 11, 2019 | 667.20 | 687.87 | 666.26 | 681.50 | 10,303 | +12.41(+1.86%) |
Mar 08, 2019 | 666.37 | 669.09 | 648.48 | 669.09 | 22,134 | -5.61(-0.83%) |
Mar 07, 2019 | 681.59 | 681.59 | 661.09 | 674.70 | 13,172 | -2.14(-0.32%) |
Mar 06, 2019 | 691.35 | 691.35 | 676.84 | 676.84 | 10,293 | -17.30(-2.49%) |
Mar 05, 2019 | 706.78 | 706.78 | 691.00 | 694.14 | 6,447 | -5.63(-0.80%) |
Mar 04, 2019 | 702.69 | 711.17 | 693.37 | 699.77 | 14,175 | -1.65(-0.24%) |