Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 588.00 | 614.00 | 585.40 | 611.60 | 3,335 | +3.64(+0.60%) |
Jun 27, 2019 | 634.60 | 634.60 | 598.80 | 607.96 | 5,413 | -27.84(-4.38%) |
Jun 26, 2019 | 637.00 | 643.40 | 619.96 | 635.80 | 2,441 | -4.00(-0.63%) |
Jun 25, 2019 | 640.00 | 653.20 | 622.80 | 639.80 | 4,411 | +8.20(+1.30%) |
Jun 24, 2019 | 659.80 | 666.20 | 621.56 | 631.60 | 9,919 | -69.20(-9.87%) |
Jun 21, 2019 | 702.40 | 709.20 | 690.60 | 700.80 | 2,860 | +10.80(+1.57%) |
Jun 20, 2019 | 642.00 | 720.00 | 638.80 | 690.00 | 6,793 | +47.80(+7.44%) |
Jun 19, 2019 | 608.20 | 646.20 | 607.80 | 642.20 | 1,460 | +23.40(+3.78%) |
Jun 18, 2019 | 601.20 | 624.00 | 596.80 | 618.80 | 4,829 | +28.24(+4.78%) |
Jun 17, 2019 | 580.40 | 594.00 | 580.00 | 590.56 | 4,237 | +10.95(+1.89%) |
Jun 14, 2019 | 600.00 | 602.60 | 576.40 | 579.61 | 3,195 | -31.39(-5.14%) |
Jun 13, 2019 | 595.60 | 615.20 | 592.20 | 611.00 | 9,686 | +20.80(+3.52%) |
Jun 12, 2019 | 588.00 | 594.08 | 582.40 | 590.20 | 1,297 | +10.60(+1.83%) |
Jun 11, 2019 | 609.40 | 610.00 | 574.40 | 579.60 | 2,595 | -20.05(-3.34%) |
Jun 10, 2019 | 609.60 | 612.20 | 597.60 | 599.65 | 2,988 | -9.55(-1.57%) |
Jun 07, 2019 | 615.80 | 627.00 | 603.60 | 609.20 | 9,905 | -3.00(-0.49%) |
Jun 06, 2019 | 601.40 | 626.60 | 586.00 | 612.20 | 3,518 | +19.00(+3.20%) |
Jun 05, 2019 | 583.20 | 602.40 | 580.40 | 593.20 | 2,070 | +23.60(+4.14%) |
Jun 04, 2019 | 582.20 | 582.20 | 556.80 | 569.60 | 1,271 | -10.80(-1.86%) |
Jun 03, 2019 | 563.00 | 588.40 | 563.00 | 580.40 | 3,300 | +25.35(+4.57%) |
May 31, 2019 | 538.80 | 556.20 | 533.80 | 555.05 | 1,685 | +41.05(+7.99%) |
May 30, 2019 | 503.80 | 523.20 | 503.80 | 514.00 | 1,699 | +22.80(+4.64%) |
May 29, 2019 | 485.20 | 494.00 | 482.00 | 491.20 | 10,083 | -15.20(-3.00%) |
May 28, 2019 | 512.60 | 515.20 | 503.60 | 506.40 | 1,106 | +9.00(+1.81%) |
May 24, 2019 | 515.40 | 516.00 | 492.60 | 497.40 | 1,200 | -5.80(-1.15%) |
May 23, 2019 | 509.00 | 517.40 | 499.20 | 503.20 | 1,725 | -10.01(-1.95%) |
May 22, 2019 | 496.40 | 516.40 | 496.40 | 513.21 | 3,242 | +29.21(+6.04%) |
May 21, 2019 | 478.20 | 486.80 | 477.38 | 484.00 | 2,368 | +16.20(+3.46%) |
May 20, 2019 | 464.00 | 468.30 | 456.95 | 467.80 | 2,280 | -13.00(-2.70%) |
May 17, 2019 | 472.40 | 480.80 | 470.00 | 480.80 | 1,620 | +5.37(+1.13%) |
May 16, 2019 | 482.00 | 486.40 | 474.80 | 475.43 | 1,532 | -12.57(-2.57%) |
May 15, 2019 | 478.00 | 491.20 | 478.00 | 488.00 | 3,181 | +14.80(+3.13%) |
May 14, 2019 | 475.40 | 478.80 | 470.00 | 473.20 | 2,581 | -10.20(-2.11%) |
May 13, 2019 | 476.00 | 486.40 | 473.20 | 483.40 | 3,640 | +1.40(+0.29%) |
May 10, 2019 | 494.60 | 494.60 | 473.31 | 482.00 | 1,525 | -11.20(-2.27%) |
May 09, 2019 | 495.20 | 501.20 | 492.00 | 493.20 | 1,068 | +5.58(+1.14%) |
May 08, 2019 | 498.60 | 498.60 | 485.60 | 487.62 | 3,057 | -26.58(-5.17%) |
May 07, 2019 | 513.35 | 518.74 | 508.80 | 514.20 | 365 | -5.62(-1.08%) |
May 06, 2019 | 516.00 | 523.40 | 513.60 | 519.82 | 960 | +13.39(+2.64%) |
May 03, 2019 | 503.60 | 508.80 | 502.20 | 506.43 | 1,650 | +9.18(+1.85%) |
May 02, 2019 | 494.80 | 504.00 | 492.00 | 497.25 | 1,478 | +12.45(+2.57%) |
May 01, 2019 | 487.80 | 489.80 | 481.20 | 484.80 | 3,734 | -13.80(-2.77%) |
Apr 30, 2019 | 491.00 | 499.80 | 490.00 | 498.60 | 1,063 | +8.76(+1.79%) |
Apr 29, 2019 | 496.40 | 506.00 | 489.84 | 489.84 | 849 | -1.56(-0.32%) |
Apr 26, 2019 | 494.80 | 496.48 | 486.60 | 491.40 | 1,905 | -16.40(-3.23%) |
Apr 25, 2019 | 522.60 | 529.00 | 502.00 | 507.80 | 1,870 | -15.13(-2.89%) |
Apr 24, 2019 | 518.00 | 525.20 | 517.20 | 522.93 | 407 | -1.27(-0.24%) |
Apr 23, 2019 | 515.00 | 526.00 | 515.00 | 524.20 | 1,577 | +23.60(+4.71%) |
Apr 22, 2019 | 500.60 | 503.60 | 496.60 | 500.60 | 2,534 | -8.40(-1.65%) |
Apr 18, 2019 | 503.20 | 510.60 | 499.80 | 509.00 | 7,010 | +7.80(+1.56%) |
Apr 17, 2019 | 490.40 | 502.00 | 489.80 | 501.20 | 2,431 | +23.00(+4.81%) |
Apr 16, 2019 | 472.80 | 478.80 | 472.60 | 478.20 | 2,794 | +5.80(+1.23%) |
Apr 15, 2019 | 466.20 | 474.20 | 465.80 | 472.40 | 2,462 | +20.00(+4.42%) |
Apr 12, 2019 | 446.00 | 453.60 | 445.20 | 452.40 | 3,330 | +4.20(+0.94%) |
Apr 11, 2019 | 445.80 | 452.40 | 440.20 | 448.20 | 1,566 | +8.48(+1.93%) |
Apr 10, 2019 | 439.01 | 440.60 | 434.87 | 439.72 | 997 | +2.92(+0.67%) |
Apr 09, 2019 | 442.40 | 442.60 | 436.80 | 436.80 | 653 | +1.20(+0.28%) |
Apr 08, 2019 | 442.80 | 442.80 | 433.00 | 435.60 | 2,061 | -13.66(-3.04%) |
Apr 05, 2019 | 455.60 | 456.20 | 449.20 | 449.26 | 720 | -10.34(-2.25%) |
Apr 04, 2019 | 448.80 | 460.60 | 448.00 | 459.60 | 3,695 | +11.20(+2.50%) |
Apr 03, 2019 | 448.40 | 453.40 | 445.00 | 448.40 | 1,053 | +5.18(+1.17%) |
Apr 02, 2019 | 443.20 | 448.00 | 440.68 | 443.22 | 1,144 | +4.42(+1.01%) |