Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 289.08 | 303.53 | 283.80 | 283.80 | 336 | -5.28(-1.83%) |
May 30, 2019 | 287.10 | 297.00 | 283.80 | 289.08 | 537 | -7.92(-2.67%) |
May 29, 2019 | 316.80 | 316.80 | 283.80 | 297.00 | 1,416 | -22.04(-6.91%) |
May 28, 2019 | 285.12 | 321.42 | 277.20 | 319.04 | 3,784 | +31.94(+11.13%) |
May 24, 2019 | 283.80 | 295.68 | 283.80 | 287.10 | 81 | +3.30(+1.16%) |
May 23, 2019 | 303.14 | 303.14 | 276.47 | 283.80 | 265 | -9.90(-3.37%) |
May 22, 2019 | 299.84 | 299.84 | 290.40 | 293.70 | 201 | -5.94(-1.98%) |
May 21, 2019 | 301.09 | 310.20 | 293.70 | 299.64 | 188 | +1.32(+0.44%) |
May 20, 2019 | 300.96 | 313.50 | 298.32 | 298.32 | 140 | -2.64(-0.88%) |
May 17, 2019 | 316.80 | 316.80 | 300.30 | 300.96 | 302 | -12.61(-4.02%) |
May 16, 2019 | 329.27 | 329.27 | 312.18 | 313.57 | 195 | -7.85(-2.44%) |
May 15, 2019 | 316.80 | 336.60 | 303.60 | 321.42 | 688 | +6.60(+2.10%) |
May 14, 2019 | 293.70 | 316.80 | 293.70 | 314.82 | 360 | +18.81(+6.35%) |
May 13, 2019 | 302.28 | 302.28 | 293.70 | 296.01 | 285 | -7.33(-2.42%) |
May 10, 2019 | 310.20 | 310.20 | 298.98 | 303.34 | 303 | -7.00(-2.25%) |
May 09, 2019 | 307.56 | 313.50 | 298.91 | 310.33 | 408 | +3.43(+1.12%) |
May 08, 2019 | 310.20 | 316.80 | 304.00 | 306.90 | 386 | -3.30(-1.06%) |
May 07, 2019 | 316.80 | 318.78 | 304.26 | 310.20 | 170 | +5.94(+1.95%) |
May 06, 2019 | 310.99 | 323.40 | 304.26 | 304.26 | 239 | -15.84(-4.95%) |
May 03, 2019 | 312.25 | 325.91 | 304.06 | 320.10 | 204 | +4.82(+1.53%) |
May 02, 2019 | 310.20 | 317.46 | 297.00 | 315.28 | 418 | +5.08(+1.64%) |
May 01, 2019 | 327.10 | 327.10 | 310.20 | 310.20 | 278 | -13.13(-4.06%) |
Apr 30, 2019 | 318.78 | 335.28 | 310.20 | 323.33 | 474 | +5.81(+1.83%) |
Apr 29, 2019 | 336.60 | 336.60 | 316.87 | 317.53 | 521 | -9.17(-2.81%) |
Apr 26, 2019 | 320.69 | 328.68 | 310.20 | 326.70 | 363 | +13.40(+4.28%) |
Apr 25, 2019 | 316.80 | 326.70 | 302.28 | 313.30 | 333 | -1.58(-0.50%) |
Apr 24, 2019 | 323.40 | 330.00 | 308.22 | 314.89 | 478 | -5.21(-1.63%) |
Apr 23, 2019 | 326.70 | 326.70 | 308.55 | 320.10 | 520 | +13.20(+4.30%) |
Apr 22, 2019 | 300.30 | 313.50 | 291.13 | 306.90 | 674 | +3.96(+1.31%) |
Apr 18, 2019 | 289.08 | 303.60 | 287.10 | 302.94 | 538 | +16.37(+5.71%) |
Apr 17, 2019 | 292.51 | 296.27 | 283.80 | 286.57 | 470 | -3.83(-1.32%) |
Apr 16, 2019 | 290.40 | 297.00 | 277.20 | 290.40 | 845 | +3.30(+1.15%) |
Apr 15, 2019 | 298.98 | 299.05 | 287.10 | 287.10 | 472 | -4.62(-1.58%) |
Apr 12, 2019 | 302.02 | 303.53 | 284.53 | 291.72 | 693 | -7.92(-2.64%) |
Apr 11, 2019 | 312.51 | 313.50 | 292.05 | 299.64 | 955 | -10.56(-3.40%) |
Apr 10, 2019 | 316.80 | 323.40 | 303.60 | 310.20 | 1,301 | +6.60(+2.17%) |
Apr 09, 2019 | 310.20 | 310.93 | 292.84 | 303.60 | 897 | -13.20(-4.17%) |
Apr 08, 2019 | 316.80 | 316.80 | 310.20 | 316.80 | 648 | +0.00(+0.00%) |
Apr 05, 2019 | 310.20 | 316.80 | 308.75 | 316.80 | 711 | -1.98(-0.62%) |
Apr 04, 2019 | 316.80 | 323.40 | 303.60 | 318.78 | 1,839 | +2.77(+0.88%) |
Apr 03, 2019 | 297.00 | 346.50 | 297.00 | 316.01 | 4,890 | +12.47(+4.11%) |
Apr 02, 2019 | 303.60 | 313.50 | 291.06 | 303.53 | 1,457 | -0.07(-0.02%) |
Apr 01, 2019 | 303.60 | 316.80 | 283.80 | 303.60 | 2,683 | +6.60(+2.22%) |
Mar 29, 2019 | 283.14 | 300.23 | 277.20 | 297.00 | 1,575 | +2.64(+0.90%) |
Mar 28, 2019 | 306.90 | 320.10 | 291.72 | 294.36 | 7,326 | +11.95(+4.23%) |
Mar 27, 2019 | 283.80 | 290.33 | 277.20 | 282.41 | 1,012 | +1.91(+0.68%) |
Mar 26, 2019 | 306.24 | 306.24 | 280.50 | 280.50 | 1,328 | -23.10(-7.61%) |
Mar 25, 2019 | 283.80 | 303.60 | 283.80 | 303.60 | 3,011 | +23.03(+8.21%) |
Mar 22, 2019 | 289.08 | 290.40 | 279.18 | 280.57 | 619 | -3.23(-1.14%) |
Mar 21, 2019 | 285.78 | 290.40 | 280.57 | 283.80 | 312 | -1.98(-0.69%) |
Mar 20, 2019 | 288.75 | 290.40 | 277.40 | 285.78 | 693 | -1.45(-0.51%) |
Mar 19, 2019 | 289.41 | 300.30 | 283.87 | 287.23 | 1,337 | -8.78(-2.97%) |
Mar 18, 2019 | 284.46 | 302.61 | 277.20 | 296.01 | 4,805 | +18.81(+6.79%) |
Mar 15, 2019 | 277.20 | 279.18 | 267.63 | 277.20 | 1,742 | +0.73(+0.26%) |
Mar 14, 2019 | 270.27 | 277.20 | 262.42 | 276.47 | 2,016 | +8.12(+3.03%) |
Mar 13, 2019 | 289.74 | 290.40 | 267.30 | 268.36 | 2,459 | -15.44(-5.44%) |
Mar 12, 2019 | 261.36 | 288.42 | 258.06 | 283.80 | 6,492 | +23.43(+9.00%) |
Mar 11, 2019 | 250.80 | 260.70 | 246.05 | 260.37 | 713 | +16.17(+6.62%) |
Mar 08, 2019 | 244.20 | 256.08 | 240.90 | 244.20 | 462 | +5.28(+2.21%) |
Mar 07, 2019 | 237.60 | 244.20 | 237.60 | 238.92 | 209 | +3.30(+1.40%) |
Mar 06, 2019 | 244.20 | 245.78 | 231.00 | 235.62 | 241 | -8.58(-3.51%) |
Mar 05, 2019 | 250.80 | 250.80 | 244.20 | 244.20 | 150 | -5.94(-2.37%) |
Mar 04, 2019 | 257.40 | 257.40 | 246.77 | 250.14 | 328 | -0.66(-0.26%) |