Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 339.35 | 367.79 | 339.35 | 363.93 | 520,433 | +36.15(+11.03%) |
May 30, 2019 | 309.94 | 329.22 | 304.16 | 327.78 | 250,262 | +17.83(+5.75%) |
May 29, 2019 | 313.32 | 316.21 | 306.09 | 309.94 | 147,912 | -1.93(-0.62%) |
May 28, 2019 | 308.01 | 315.24 | 304.16 | 311.87 | 199,374 | -5.78(-1.82%) |
May 24, 2019 | 314.76 | 319.58 | 309.94 | 317.65 | 145,123 | +3.37(+1.07%) |
May 23, 2019 | 320.06 | 331.15 | 308.98 | 314.28 | 304,158 | +4.82(+1.56%) |
May 22, 2019 | 328.26 | 330.19 | 304.16 | 309.46 | 281,416 | -20.73(-6.28%) |
May 21, 2019 | 324.40 | 332.12 | 318.62 | 330.19 | 171,929 | +0.96(+0.29%) |
May 20, 2019 | 332.60 | 336.45 | 326.81 | 329.22 | 178,587 | -6.75(-2.01%) |
May 17, 2019 | 325.85 | 338.38 | 321.51 | 335.97 | 230,073 | +4.34(+1.31%) |
May 16, 2019 | 338.38 | 338.86 | 324.40 | 331.63 | 302,211 | -15.43(-4.44%) |
May 15, 2019 | 350.43 | 356.22 | 342.72 | 347.06 | 176,249 | -2.41(-0.69%) |
May 14, 2019 | 354.77 | 358.14 | 336.45 | 349.47 | 277,788 | -6.75(-1.89%) |
May 13, 2019 | 344.65 | 359.11 | 333.56 | 356.22 | 378,133 | +28.92(+8.84%) |
May 10, 2019 | 337.42 | 339.83 | 325.37 | 327.30 | 249,547 | -5.78(-1.74%) |
May 09, 2019 | 336.45 | 346.58 | 330.67 | 333.08 | 294,006 | -3.86(-1.14%) |
May 08, 2019 | 360.56 | 366.34 | 333.08 | 336.94 | 359,124 | -16.39(-4.64%) |
May 07, 2019 | 335.01 | 356.22 | 325.85 | 353.32 | 297,477 | +21.69(+6.54%) |
May 06, 2019 | 325.85 | 339.83 | 323.92 | 331.63 | 225,072 | +1.93(+0.58%) |
May 03, 2019 | 331.15 | 344.17 | 325.85 | 329.70 | 337,893 | +6.75(+2.09%) |
May 02, 2019 | 327.78 | 333.56 | 316.69 | 322.96 | 457,449 | -20.25(-5.90%) |
May 01, 2019 | 358.63 | 374.53 | 335.49 | 343.20 | 594,542 | -21.21(-5.82%) |
Apr 30, 2019 | 362.96 | 375.01 | 361.52 | 364.41 | 252,229 | +0.00(+0.00%) |
Apr 29, 2019 | 385.62 | 386.58 | 358.14 | 364.41 | 319,119 | -29.40(-7.47%) |
Apr 26, 2019 | 375.01 | 399.60 | 372.61 | 393.81 | 324,024 | +33.26(+9.22%) |
Apr 25, 2019 | 367.79 | 380.80 | 355.25 | 360.56 | 305,198 | -4.82(-1.32%) |
Apr 24, 2019 | 348.50 | 375.50 | 342.72 | 365.38 | 359,366 | +18.32(+5.28%) |
Apr 23, 2019 | 343.20 | 353.81 | 339.83 | 347.06 | 238,172 | -6.75(-1.91%) |
Apr 22, 2019 | 381.28 | 382.25 | 349.95 | 353.81 | 254,815 | -23.62(-6.26%) |
Apr 18, 2019 | 396.22 | 404.90 | 372.12 | 377.43 | 351,867 | -24.10(-6.00%) |
Apr 17, 2019 | 402.49 | 411.65 | 392.37 | 401.53 | 220,942 | -4.82(-1.19%) |
Apr 16, 2019 | 415.50 | 418.40 | 404.90 | 406.35 | 303,046 | -26.99(-6.23%) |
Apr 15, 2019 | 426.11 | 441.05 | 418.40 | 433.34 | 219,485 | -7.71(-1.75%) |
Apr 12, 2019 | 449.25 | 457.92 | 440.09 | 441.05 | 217,152 | -8.19(-1.82%) |
Apr 11, 2019 | 462.26 | 470.46 | 443.46 | 449.25 | 293,326 | -33.74(-6.99%) |
Apr 10, 2019 | 497.93 | 506.13 | 479.62 | 482.99 | 259,864 | -18.80(-3.75%) |
Apr 09, 2019 | 501.31 | 504.68 | 493.11 | 501.79 | 178,184 | +8.68(+1.76%) |
Apr 08, 2019 | 489.74 | 496.00 | 479.13 | 493.11 | 239,712 | +22.65(+4.82%) |
Apr 05, 2019 | 467.56 | 471.42 | 454.07 | 470.46 | 202,977 | +1.93(+0.41%) |
Apr 04, 2019 | 424.18 | 473.83 | 419.84 | 468.53 | 340,221 | +26.51(+6.00%) |
Apr 03, 2019 | 439.61 | 447.80 | 433.82 | 442.02 | 212,739 | +5.78(+1.33%) |
Apr 02, 2019 | 434.30 | 443.46 | 430.93 | 436.23 | 182,000 | +2.41(+0.56%) |
Apr 01, 2019 | 476.72 | 478.17 | 425.63 | 433.82 | 418,578 | -39.04(-8.26%) |
Mar 29, 2019 | 486.85 | 489.74 | 472.38 | 472.87 | 177,115 | +0.48(+0.10%) |
Mar 28, 2019 | 500.34 | 502.27 | 470.94 | 472.38 | 391,947 | -55.91(-10.58%) |
Mar 27, 2019 | 549.99 | 559.15 | 524.44 | 528.30 | 265,306 | -28.44(-5.11%) |
Mar 26, 2019 | 549.03 | 561.08 | 538.42 | 556.74 | 205,535 | +0.00(+0.00%) |
Mar 25, 2019 | 535.05 | 562.52 | 527.82 | 556.74 | 323,233 | +35.67(+6.85%) |
Mar 22, 2019 | 523.00 | 541.31 | 513.36 | 521.07 | 273,048 | -19.76(-3.65%) |
Mar 21, 2019 | 542.28 | 548.54 | 509.98 | 540.83 | 309,092 | +2.41(+0.45%) |
Mar 20, 2019 | 506.13 | 546.13 | 485.40 | 538.42 | 384,380 | +39.04(+7.82%) |
Mar 19, 2019 | 509.02 | 511.91 | 496.97 | 499.38 | 190,533 | +8.88(+1.81%) |
Mar 18, 2019 | 511.61 | 515.93 | 483.29 | 490.49 | 192,168 | -13.92(-2.76%) |
Mar 15, 2019 | 506.81 | 518.33 | 490.01 | 504.41 | 217,236 | +9.12(+1.84%) |
Mar 14, 2019 | 505.85 | 512.57 | 491.45 | 495.29 | 232,419 | -43.19(-8.02%) |
Mar 13, 2019 | 533.69 | 547.61 | 521.21 | 538.49 | 269,347 | +16.80(+3.22%) |
Mar 12, 2019 | 500.57 | 525.05 | 499.13 | 521.69 | 237,785 | +27.84(+5.64%) |
Mar 11, 2019 | 505.37 | 509.69 | 471.30 | 493.85 | 239,945 | -12.00(-2.37%) |
Mar 08, 2019 | 483.77 | 512.09 | 470.33 | 505.85 | 389,866 | +56.15(+12.49%) |
Mar 07, 2019 | 437.70 | 459.78 | 433.86 | 449.70 | 230,520 | +12.48(+2.85%) |
Mar 06, 2019 | 470.33 | 473.21 | 435.30 | 437.22 | 215,779 | -34.55(-7.32%) |
Mar 05, 2019 | 464.10 | 473.69 | 454.02 | 471.77 | 160,600 | +0.96(+0.20%) |
Mar 04, 2019 | 456.42 | 474.65 | 442.98 | 470.81 | 292,444 | -1.92(-0.41%) |