Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 472.41 | 481.09 | 459.98 | 480.51 | 148,102 | +26.00(+5.72%) |
May 30, 2019 | 442.26 | 463.18 | 436.23 | 454.51 | 103,929 | +8.10(+1.82%) |
May 29, 2019 | 446.41 | 458.85 | 436.23 | 446.41 | 179,559 | +11.87(+2.73%) |
May 28, 2019 | 416.82 | 435.86 | 410.04 | 434.54 | 124,030 | +12.06(+2.85%) |
May 24, 2019 | 430.77 | 433.41 | 414.75 | 422.48 | 149,137 | -16.58(-3.78%) |
May 23, 2019 | 440.94 | 456.21 | 435.67 | 439.06 | 152,609 | +12.25(+2.87%) |
May 22, 2019 | 424.36 | 439.62 | 415.50 | 426.81 | 160,036 | +10.18(+2.44%) |
May 21, 2019 | 450.93 | 453.38 | 415.88 | 416.63 | 213,642 | -43.91(-9.53%) |
May 20, 2019 | 444.15 | 461.29 | 442.45 | 460.54 | 194,790 | +27.89(+6.45%) |
May 17, 2019 | 429.45 | 437.55 | 412.32 | 432.65 | 172,885 | +15.26(+3.66%) |
May 16, 2019 | 426.06 | 428.13 | 397.41 | 417.39 | 172,979 | -17.34(-3.99%) |
May 15, 2019 | 458.28 | 461.11 | 432.09 | 434.73 | 146,738 | -9.42(-2.12%) |
May 14, 2019 | 459.22 | 470.15 | 432.84 | 444.15 | 223,788 | -26.57(-5.64%) |
May 13, 2019 | 444.71 | 473.17 | 438.12 | 470.72 | 270,237 | +53.89(+12.93%) |
May 10, 2019 | 419.65 | 442.45 | 411.55 | 416.82 | 229,885 | +5.46(+1.33%) |
May 09, 2019 | 422.10 | 440.94 | 399.86 | 411.36 | 181,648 | +1.88(+0.46%) |
May 08, 2019 | 411.92 | 425.49 | 393.08 | 409.47 | 179,461 | +3.20(+0.79%) |
May 07, 2019 | 377.25 | 414.94 | 370.47 | 406.27 | 236,527 | +38.63(+10.51%) |
May 06, 2019 | 417.39 | 417.58 | 366.13 | 367.64 | 194,112 | -19.41(-5.01%) |
May 03, 2019 | 408.72 | 414.75 | 385.17 | 387.05 | 181,859 | -24.12(-5.87%) |
May 02, 2019 | 429.45 | 439.09 | 409.48 | 411.17 | 214,688 | -16.02(-3.75%) |
May 01, 2019 | 401.18 | 428.13 | 400.99 | 427.19 | 175,557 | +23.56(+5.84%) |
Apr 30, 2019 | 387.43 | 417.39 | 381.58 | 403.63 | 216,673 | +19.60(+5.10%) |
Apr 29, 2019 | 375.74 | 387.07 | 371.41 | 384.04 | 87,713 | +7.35(+1.95%) |
Apr 26, 2019 | 391.38 | 398.55 | 375.56 | 376.69 | 166,713 | -13.00(-3.34%) |
Apr 25, 2019 | 401.18 | 410.61 | 386.67 | 389.69 | 179,348 | -5.47(-1.38%) |
Apr 24, 2019 | 378.95 | 402.31 | 377.44 | 395.15 | 151,288 | +14.13(+3.71%) |
Apr 23, 2019 | 414.75 | 419.46 | 374.24 | 381.02 | 256,160 | -36.37(-8.71%) |
Apr 22, 2019 | 420.97 | 429.63 | 404.39 | 417.39 | 238,436 | +1.70(+0.41%) |
Apr 18, 2019 | 410.61 | 447.54 | 400.26 | 415.69 | 463,899 | +2.26(+0.55%) |
Apr 17, 2019 | 356.52 | 420.21 | 356.52 | 413.43 | 490,207 | +51.82(+14.33%) |
Apr 16, 2019 | 350.87 | 366.13 | 349.17 | 361.61 | 213,779 | +1.13(+0.31%) |
Apr 15, 2019 | 348.61 | 372.35 | 344.27 | 360.48 | 244,805 | +10.36(+2.96%) |
Apr 12, 2019 | 329.76 | 355.39 | 327.50 | 350.12 | 255,252 | +10.36(+3.05%) |
Apr 11, 2019 | 317.14 | 341.64 | 316.57 | 339.75 | 320,901 | +20.73(+6.50%) |
Apr 10, 2019 | 329.20 | 330.90 | 318.08 | 319.02 | 175,750 | -15.45(-4.62%) |
Apr 09, 2019 | 322.04 | 336.36 | 317.14 | 334.48 | 213,666 | +17.15(+5.40%) |
Apr 08, 2019 | 313.94 | 326.56 | 312.05 | 317.33 | 226,785 | +6.59(+2.12%) |
Apr 05, 2019 | 326.37 | 327.50 | 309.41 | 310.73 | 355,285 | -20.16(-6.09%) |
Apr 04, 2019 | 323.36 | 340.69 | 321.10 | 330.90 | 274,003 | +8.10(+2.51%) |
Apr 03, 2019 | 326.37 | 333.35 | 320.34 | 322.79 | 275,337 | -10.93(-3.27%) |
Apr 02, 2019 | 346.16 | 348.42 | 330.52 | 333.72 | 242,251 | -14.70(-4.22%) |
Apr 01, 2019 | 338.06 | 351.06 | 333.16 | 348.42 | 190,391 | +1.88(+0.54%) |
Mar 29, 2019 | 358.03 | 361.42 | 344.09 | 346.54 | 307,916 | -20.92(-5.69%) |
Mar 28, 2019 | 378.57 | 383.66 | 366.32 | 367.45 | 215,534 | -14.89(-3.89%) |
Mar 27, 2019 | 359.35 | 393.08 | 358.03 | 382.34 | 414,008 | +23.93(+6.68%) |
Mar 26, 2019 | 368.77 | 372.54 | 357.84 | 358.41 | 303,786 | -22.61(-5.93%) |
Mar 25, 2019 | 384.04 | 401.56 | 374.05 | 381.02 | 359,901 | -1.70(-0.44%) |
Mar 22, 2019 | 344.46 | 382.90 | 342.01 | 382.72 | 538,725 | +45.23(+13.40%) |
Mar 21, 2019 | 368.39 | 368.96 | 336.36 | 337.49 | 300,008 | -19.03(-5.34%) |
Mar 20, 2019 | 348.04 | 366.89 | 342.39 | 356.52 | 401,628 | +9.99(+2.88%) |
Mar 19, 2019 | 339.00 | 350.87 | 338.43 | 346.54 | 232,758 | +3.51(+1.02%) |
Mar 18, 2019 | 343.96 | 351.66 | 327.62 | 343.02 | 266,273 | -2.63(-0.76%) |
Mar 15, 2019 | 348.66 | 350.84 | 341.71 | 345.65 | 178,329 | -9.02(-2.54%) |
Mar 14, 2019 | 341.71 | 356.55 | 337.20 | 354.67 | 275,958 | +12.96(+3.79%) |
Mar 13, 2019 | 358.24 | 362.37 | 341.52 | 341.71 | 279,638 | -20.29(-5.60%) |
Mar 12, 2019 | 373.27 | 375.71 | 352.60 | 362.00 | 226,749 | -11.65(-3.12%) |
Mar 11, 2019 | 403.51 | 411.03 | 372.89 | 373.64 | 204,984 | -36.82(-8.97%) |
Mar 08, 2019 | 429.81 | 430.56 | 403.89 | 410.46 | 244,827 | +1.13(+0.28%) |
Mar 07, 2019 | 409.52 | 428.31 | 395.62 | 409.34 | 366,147 | +0.38(+0.09%) |
Mar 06, 2019 | 365.38 | 410.09 | 365.19 | 408.96 | 557,125 | +44.71(+12.27%) |
Mar 05, 2019 | 358.24 | 367.07 | 343.02 | 364.25 | 367,278 | +7.70(+2.16%) |
Mar 04, 2019 | 333.82 | 375.33 | 333.07 | 356.55 | 392,425 | +10.52(+3.04%) |