Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 673.28 | 679.71 | 656.19 | 661.52 | 1,850 | -42.63(-6.05%) |
May 30, 2019 | 750.45 | 756.80 | 687.86 | 704.15 | 1,161 | -40.98(-5.50%) |
May 29, 2019 | 718.66 | 747.14 | 701.39 | 745.12 | 747 | +15.44(+2.12%) |
May 28, 2019 | 757.80 | 761.48 | 729.69 | 729.69 | 891 | -32.71(-4.29%) |
May 24, 2019 | 746.04 | 767.37 | 735.38 | 762.40 | 2,906 | +30.50(+4.17%) |
May 23, 2019 | 760.01 | 765.70 | 714.99 | 731.89 | 2,509 | -53.29(-6.79%) |
May 22, 2019 | 791.06 | 808.89 | 784.82 | 785.18 | 1,326 | -31.07(-3.81%) |
May 21, 2019 | 810.36 | 823.96 | 810.36 | 816.25 | 866 | +17.65(+2.21%) |
May 20, 2019 | 777.28 | 807.50 | 777.28 | 798.60 | 743 | +10.11(+1.28%) |
May 17, 2019 | 790.14 | 821.57 | 788.12 | 788.49 | 881 | -20.21(-2.50%) |
May 16, 2019 | 796.94 | 821.47 | 796.94 | 808.70 | 6,665 | +26.09(+3.33%) |
May 15, 2019 | 792.35 | 792.35 | 751.55 | 782.61 | 8,134 | -33.81(-4.14%) |
May 14, 2019 | 792.90 | 828.73 | 784.26 | 816.42 | 1,347 | +36.75(+4.71%) |
May 13, 2019 | 831.67 | 840.68 | 771.25 | 779.67 | 1,675 | -108.42(-12.21%) |
May 10, 2019 | 872.47 | 893.23 | 841.23 | 888.09 | 838 | +7.17(+0.81%) |
May 09, 2019 | 859.05 | 885.14 | 838.73 | 880.92 | 2,038 | -2.39(-0.27%) |
May 08, 2019 | 894.88 | 915.83 | 883.31 | 883.31 | 703 | -26.09(-2.87%) |
May 07, 2019 | 928.70 | 937.88 | 896.16 | 909.40 | 1,062 | -53.47(-5.55%) |
May 06, 2019 | 902.60 | 972.43 | 891.02 | 962.87 | 1,555 | -7.17(-0.74%) |
May 03, 2019 | 935.49 | 971.33 | 935.49 | 970.04 | 1,872 | +41.90(+4.51%) |
May 02, 2019 | 886.62 | 935.64 | 886.62 | 928.14 | 9,441 | +31.97(+3.57%) |
May 01, 2019 | 929.80 | 949.46 | 882.76 | 896.17 | 14,189 | -32.53(-3.50%) |
Apr 30, 2019 | 946.34 | 949.06 | 919.49 | 928.70 | 915 | -14.70(-1.56%) |
Apr 29, 2019 | 907.75 | 958.63 | 905.73 | 943.39 | 1,708 | +38.04(+4.20%) |
Apr 26, 2019 | 863.65 | 905.36 | 863.65 | 905.36 | 1,795 | +25.91(+2.95%) |
Apr 25, 2019 | 880.00 | 891.60 | 851.33 | 879.45 | 587 | -9.92(-1.12%) |
Apr 24, 2019 | 869.16 | 903.52 | 862.17 | 889.37 | 3,370 | -3.68(-0.41%) |
Apr 23, 2019 | 835.90 | 893.98 | 829.65 | 893.05 | 2,162 | +58.62(+7.02%) |
Apr 22, 2019 | 853.36 | 856.51 | 826.89 | 834.43 | 1,635 | -22.79(-2.66%) |
Apr 18, 2019 | 876.88 | 884.23 | 851.54 | 857.21 | 1,126 | -33.08(-3.72%) |
Apr 17, 2019 | 898.56 | 900.03 | 870.08 | 890.29 | 1,420 | +0.18(+0.02%) |
Apr 16, 2019 | 843.43 | 891.21 | 840.24 | 890.11 | 3,039 | +47.23(+5.60%) |
Apr 15, 2019 | 890.11 | 890.11 | 837.37 | 842.88 | 3,146 | -45.57(-5.13%) |
Apr 12, 2019 | 872.83 | 893.05 | 841.98 | 888.45 | 4,413 | +53.11(+6.36%) |
Apr 11, 2019 | 840.31 | 854.46 | 821.38 | 835.35 | 1,623 | +11.94(+1.45%) |
Apr 10, 2019 | 800.62 | 825.06 | 780.83 | 823.40 | 14,966 | +22.23(+2.78%) |
Apr 09, 2019 | 831.49 | 833.33 | 797.49 | 801.17 | 2,811 | -44.28(-5.24%) |
Apr 08, 2019 | 834.06 | 856.11 | 833.69 | 845.45 | 7,470 | -0.37(-0.04%) |
Apr 05, 2019 | 845.64 | 850.05 | 823.97 | 845.82 | 1,507 | +10.11(+1.21%) |
Apr 04, 2019 | 799.51 | 841.04 | 799.33 | 835.72 | 14,245 | +33.08(+4.12%) |
Apr 03, 2019 | 819.36 | 833.64 | 796.39 | 802.64 | 1,733 | +6.06(+0.76%) |
Apr 02, 2019 | 790.70 | 814.03 | 782.61 | 796.58 | 2,181 | +0.00(+0.00%) |
Apr 01, 2019 | 752.47 | 798.78 | 748.43 | 796.58 | 6,012 | +65.42(+8.95%) |
Mar 29, 2019 | 756.88 | 762.58 | 727.64 | 731.16 | 2,133 | -8.82(-1.19%) |
Mar 28, 2019 | 714.80 | 740.35 | 704.33 | 739.98 | 2,739 | +29.77(+4.19%) |
Mar 27, 2019 | 708.01 | 721.86 | 690.37 | 710.21 | 5,383 | +1.47(+0.21%) |
Mar 26, 2019 | 676.95 | 709.29 | 675.66 | 708.74 | 5,052 | +50.53(+7.68%) |
Mar 25, 2019 | 659.31 | 677.63 | 641.49 | 658.21 | 3,702 | +2.76(+0.42%) |
Mar 22, 2019 | 738.69 | 745.31 | 641.30 | 655.45 | 12,821 | -100.15(-13.25%) |
Mar 21, 2019 | 780.40 | 793.08 | 747.51 | 755.60 | 4,160 | -32.89(-4.17%) |
Mar 20, 2019 | 876.33 | 886.61 | 788.40 | 788.49 | 5,706 | -89.67(-10.21%) |
Mar 19, 2019 | 967.47 | 968.39 | 876.51 | 878.16 | 2,343 | -73.52(-7.73%) |
Mar 18, 2019 | 923.25 | 954.44 | 923.25 | 951.68 | 1,219 | +38.84(+4.26%) |
Mar 15, 2019 | 909.36 | 934.09 | 906.06 | 912.84 | 3,787 | -0.24(-0.03%) |
Mar 14, 2019 | 903.31 | 918.88 | 900.01 | 913.08 | 735 | +7.39(+0.82%) |
Mar 13, 2019 | 897.26 | 913.39 | 892.32 | 905.69 | 2,134 | +19.61(+2.21%) |
Mar 12, 2019 | 891.22 | 901.66 | 877.14 | 886.09 | 1,205 | -4.76(-0.53%) |
Mar 11, 2019 | 885.90 | 897.81 | 868.68 | 890.85 | 1,068 | +18.97(+2.18%) |
Mar 08, 2019 | 840.28 | 878.74 | 840.28 | 871.89 | 1,238 | +5.59(+0.65%) |
Mar 07, 2019 | 899.22 | 901.48 | 858.00 | 866.30 | 2,076 | -49.47(-5.40%) |
Mar 06, 2019 | 952.60 | 983.03 | 912.11 | 915.77 | 3,867 | -71.28(-7.22%) |
Mar 05, 2019 | 984.66 | 998.40 | 949.12 | 987.04 | 6,419 | -3.36(-0.34%) |
Mar 04, 2019 | 998.96 | 1029 | 972.94 | 990.41 | 1,350 | -15.51(-1.54%) |