Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 455.72 | 459.25 | 454.25 | 459.25 | 100 | -6.03(-1.30%) |
May 30, 2019 | 461.39 | 465.28 | 459.39 | 465.28 | 20 | +5.96(+1.30%) |
May 29, 2019 | 459.32 | 459.32 | 459.32 | 459.32 | 19 | +0.22(+0.05%) |
May 28, 2019 | 463.55 | 463.55 | 459.10 | 459.10 | 3 | -12.40(-2.63%) |
May 24, 2019 | 461.77 | 471.50 | 461.77 | 471.50 | 100 | +10.63(+2.31%) |
May 22, 2019 | 460.87 | 460.87 | 460.87 | 0 | -3.36(-0.72%) | |
May 21, 2019 | 456.57 | 464.23 | 456.57 | 464.23 | 9,938 | +2.07(+0.45%) |
May 20, 2019 | 457.88 | 462.16 | 453.60 | 462.16 | 16 | -4.47(-0.96%) |
May 17, 2019 | 466.59 | 466.63 | 466.59 | 466.63 | 100 | +14.71(+3.26%) |
May 14, 2019 | 451.92 | 451.92 | 451.92 | 0 | +8.07(+1.82%) | |
May 13, 2019 | 439.35 | 443.85 | 433.80 | 443.85 | 368 | +0.85(+0.19%) |
May 10, 2019 | 451.09 | 451.09 | 443.00 | 443.00 | 100 | +0.00(+0.00%) |
May 09, 2019 | 443.00 | 443.00 | 443.00 | 443.00 | 100 | -2.00(-0.45%) |
May 08, 2019 | 436.95 | 445.00 | 436.95 | 445.00 | 8 | -0.69(-0.16%) |
May 03, 2019 | 445.69 | 445.69 | 445.69 | 0 | +7.35(+1.68%) | |
May 02, 2019 | 443.34 | 443.34 | 438.34 | 438.34 | 3 | -14.38(-3.18%) |
Apr 30, 2019 | 452.72 | 452.72 | 452.72 | 0 | +9.15(+2.06%) | |
Apr 29, 2019 | 448.12 | 448.12 | 443.57 | 443.57 | 9 | +16.77(+3.93%) |
Apr 26, 2019 | 431.80 | 431.80 | 426.80 | 426.80 | 100 | -16.66(-3.76%) |
Apr 24, 2019 | 443.46 | 443.46 | 443.46 | 0 | +6.92(+1.59%) | |
Apr 23, 2019 | 430.15 | 436.54 | 430.15 | 436.54 | 555 | +14.54(+3.45%) |
Apr 22, 2019 | 422.00 | 422.00 | 422.00 | 422.00 | 5 | -0.05(-0.01%) |
Apr 18, 2019 | 418.86 | 422.05 | 418.86 | 422.05 | 100 | +9.65(+2.34%) |
Apr 17, 2019 | 412.40 | 412.40 | 412.40 | 412.40 | 2 | -6.46(-1.54%) |
Apr 15, 2019 | 418.86 | 418.86 | 418.86 | 0 | +5.81(+1.41%) | |
Apr 12, 2019 | 417.04 | 417.04 | 413.05 | 413.05 | 100 | +1.75(+0.43%) |
Apr 09, 2019 | 411.30 | 411.30 | 411.30 | 0 | +11.55(+2.89%) | |
Apr 05, 2019 | 399.75 | 399.75 | 399.75 | 0 | -15.18(-3.66%) | |
Apr 04, 2019 | 412.00 | 414.93 | 412.00 | 414.93 | 66 | -11.35(-2.66%) |
Apr 03, 2019 | 421.64 | 426.28 | 421.64 | 426.28 | 59 | +6.28(+1.50%) |
Apr 02, 2019 | 413.99 | 420.00 | 413.96 | 420.00 | 80 | +13.74(+3.38%) |
Mar 28, 2019 | 406.26 | 406.26 | 406.26 | 0 | +1.76(+0.44%) | |
Mar 27, 2019 | 404.50 | 404.50 | 404.50 | 404.50 | 900 | +0.04(+0.01%) |
Mar 26, 2019 | 408.13 | 408.13 | 404.46 | 404.46 | 14 | +2.06(+0.51%) |
Mar 25, 2019 | 402.40 | 402.40 | 402.40 | 402.40 | 17 | -6.99(-1.71%) |
Mar 22, 2019 | 409.39 | 409.39 | 409.39 | 409.39 | 100 | -10.77(-2.56%) |
Mar 21, 2019 | 420.16 | 420.16 | 420.16 | 420.16 | 24 | +6.03(+1.46%) |
Mar 20, 2019 | 414.31 | 414.31 | 412.06 | 414.13 | 28 | -9.76(-2.30%) |
Mar 19, 2019 | 426.17 | 426.17 | 423.89 | 423.89 | 3 | +3.59(+0.85%) |
Mar 18, 2019 | 413.17 | 420.30 | 413.17 | 420.30 | 22 | +4.30(+1.03%) |
Mar 14, 2019 | 416.00 | 416.00 | 416.00 | 0 | +0.02(+0.00%) | |
Mar 13, 2019 | 418.54 | 419.27 | 415.98 | 415.98 | 17 | +1.61(+0.39%) |
Mar 12, 2019 | 407.49 | 414.37 | 407.49 | 414.37 | 482 | +3.32(+0.81%) |
Mar 11, 2019 | 408.91 | 411.05 | 405.00 | 411.05 | 596 | -17.28(-4.03%) |
Mar 08, 2019 | 428.33 | 428.33 | 428.33 | 428.33 | 100 | -6.65(-1.53%) |
Mar 07, 2019 | 434.98 | 434.98 | 434.98 | 434.98 | 4 | +25.98(+6.35%) |
Mar 06, 2019 | 417.72 | 417.72 | 409.00 | 409.00 | 99 | -2.68(-0.65%) |
Mar 05, 2019 | 408.97 | 411.68 | 408.97 | 411.68 | 131 | -38.82(-8.62%) |
Mar 04, 2019 | 445.78 | 450.50 | 445.78 | 450.50 | 61 | +17.50(+4.04%) |