Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 546.25 | 562.98 | 529.44 | 530.52 | 12,200 | -10.52(-1.94%) |
Jun 27, 2019 | 537.00 | 560.35 | 529.22 | 541.04 | 1,019 | +0.92(+0.17%) |
Jun 26, 2019 | 549.30 | 563.96 | 530.00 | 540.12 | 348 | -2.57(-0.47%) |
Jun 25, 2019 | 529.95 | 542.69 | 518.84 | 542.69 | 915 | -4.23(-0.77%) |
Jun 24, 2019 | 572.00 | 572.00 | 530.55 | 546.92 | 736 | -37.08(-6.35%) |
Jun 21, 2019 | 603.00 | 603.00 | 573.61 | 584.00 | 400 | -15.95(-2.66%) |
Jun 20, 2019 | 572.80 | 599.95 | 557.40 | 599.95 | 397 | +35.65(+6.32%) |
Jun 19, 2019 | 568.18 | 568.18 | 537.10 | 564.30 | 600 | -18.80(-3.22%) |
Jun 18, 2019 | 614.00 | 614.00 | 581.30 | 583.10 | 450 | -34.86(-5.64%) |
Jun 17, 2019 | 638.00 | 643.30 | 617.96 | 617.96 | 1,118 | -32.15(-4.95%) |
Jun 14, 2019 | 636.10 | 664.37 | 635.00 | 650.11 | 600 | +9.99(+1.56%) |
Jun 13, 2019 | 610.00 | 642.49 | 571.00 | 640.12 | 2,297 | +40.16(+6.69%) |
Jun 12, 2019 | 584.64 | 610.00 | 581.48 | 599.96 | 799 | +14.69(+2.51%) |
Jun 11, 2019 | 587.00 | 600.00 | 575.31 | 585.27 | 852 | -24.73(-4.05%) |
Jun 10, 2019 | 617.25 | 633.15 | 590.83 | 610.00 | 1,716 | -15.00(-2.40%) |
Jun 07, 2019 | 589.27 | 630.00 | 589.27 | 625.00 | 300 | +9.89(+1.61%) |
Jun 06, 2019 | 615.00 | 629.24 | 615.00 | 615.11 | 465 | -4.62(-0.75%) |
Jun 05, 2019 | 615.41 | 619.73 | 600.05 | 619.73 | 1,279 | +35.70(+6.11%) |
Jun 04, 2019 | 570.00 | 600.97 | 557.45 | 584.03 | 488 | +54.02(+10.19%) |
Jun 03, 2019 | 476.36 | 533.98 | 476.36 | 530.01 | 773 | +40.51(+8.28%) |
May 31, 2019 | 500.00 | 500.00 | 481.01 | 489.50 | 500 | -27.50(-5.32%) |
May 30, 2019 | 513.00 | 521.01 | 510.15 | 517.00 | 151 | -3.00(-0.58%) |
May 29, 2019 | 534.14 | 534.14 | 520.00 | 520.00 | 182 | -25.00(-4.59%) |
May 28, 2019 | 561.38 | 561.38 | 545.00 | 545.00 | 119 | -12.00(-2.15%) |
May 24, 2019 | 555.00 | 557.00 | 555.00 | 557.00 | 200 | +7.00(+1.27%) |
May 23, 2019 | 589.00 | 589.00 | 550.00 | 550.00 | 400 | -39.00(-6.62%) |
May 22, 2019 | 587.07 | 589.00 | 567.70 | 589.00 | 1,320 | +16.00(+2.79%) |
May 21, 2019 | 568.85 | 573.00 | 555.62 | 573.00 | 603 | +31.24(+5.77%) |
May 20, 2019 | 540.00 | 541.76 | 540.00 | 541.76 | 379 | +0.56(+0.10%) |
May 17, 2019 | 563.00 | 569.89 | 541.20 | 541.20 | 100 | -20.40(-3.63%) |
May 16, 2019 | 552.25 | 561.60 | 552.25 | 561.60 | 103 | +2.59(+0.46%) |
May 15, 2019 | 559.00 | 569.51 | 559.00 | 559.01 | 98 | +1.01(+0.18%) |
May 14, 2019 | 558.02 | 558.02 | 557.52 | 558.00 | 223 | +11.00(+2.01%) |
May 13, 2019 | 600.00 | 600.00 | 547.00 | 547.00 | 479 | -67.50(-10.98%) |
May 10, 2019 | 614.50 | 614.50 | 614.50 | 614.50 | 100 | +5.00(+0.82%) |
May 09, 2019 | 609.50 | 609.50 | 609.50 | 609.50 | 67 | +10.49(+1.75%) |
May 08, 2019 | 600.00 | 600.00 | 599.01 | 599.01 | 134 | -0.99(-0.17%) |
May 07, 2019 | 610.31 | 615.00 | 600.00 | 600.00 | 224 | -8.15(-1.34%) |
May 06, 2019 | 665.00 | 665.00 | 608.15 | 608.15 | 267 | -59.50(-8.91%) |
May 03, 2019 | 684.00 | 684.00 | 667.65 | 667.65 | 100 | -21.35(-3.10%) |
May 02, 2019 | 709.55 | 709.55 | 686.82 | 689.00 | 191 | -27.11(-3.79%) |
May 01, 2019 | 727.00 | 741.00 | 714.00 | 716.11 | 368 | -20.89(-2.83%) |
Apr 30, 2019 | 749.00 | 749.00 | 728.50 | 737.00 | 372 | -21.10(-2.78%) |
Apr 29, 2019 | 775.05 | 775.35 | 753.63 | 758.10 | 481 | -28.65(-3.64%) |
Apr 26, 2019 | 785.00 | 793.75 | 781.85 | 786.75 | 700 | -30.25(-3.70%) |
Apr 25, 2019 | 790.00 | 817.00 | 790.00 | 817.00 | 314 | +26.04(+3.29%) |
Apr 24, 2019 | 777.52 | 790.96 | 776.25 | 790.96 | 96 | +17.16(+2.22%) |
Apr 23, 2019 | 769.00 | 778.00 | 754.34 | 773.80 | 536 | -13.20(-1.68%) |
Apr 22, 2019 | 752.19 | 787.00 | 752.19 | 787.00 | 257 | +12.03(+1.55%) |
Apr 18, 2019 | 765.03 | 775.00 | 762.54 | 774.97 | 200 | +8.02(+1.05%) |
Apr 17, 2019 | 762.50 | 766.95 | 762.50 | 766.95 | 138 | +6.69(+0.88%) |
Apr 16, 2019 | 756.91 | 760.26 | 756.91 | 760.26 | 50 | +3.36(+0.44%) |
Apr 15, 2019 | 748.98 | 767.32 | 748.98 | 756.90 | 160 | +17.89(+2.42%) |
Apr 12, 2019 | 739.01 | 739.01 | 739.01 | 739.01 | 100 | +0.00(+0.00%) |
Apr 11, 2019 | 740.00 | 740.00 | 739.01 | 739.01 | 89 | -3.99(-0.54%) |
Apr 10, 2019 | 742.50 | 743.00 | 742.50 | 743.00 | 118 | +4.00(+0.54%) |
Apr 09, 2019 | 739.00 | 739.00 | 739.00 | 739.00 | 60 | -1.21(-0.16%) |
Apr 08, 2019 | 740.21 | 740.21 | 740.21 | 740.21 | 67 | +1.21(+0.16%) |
Apr 05, 2019 | 740.01 | 743.00 | 739.00 | 739.00 | 200 | -1.00(-0.14%) |
Apr 04, 2019 | 740.00 | 740.00 | 740.00 | 740.00 | 31 | +4.97(+0.68%) |
Apr 03, 2019 | 735.03 | 735.03 | 9 | +0.00(+0.00%) | ||
Apr 02, 2019 | 740.25 | 741.19 | 735.03 | 735.03 | 142 | -14.56(-1.94%) |