Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 566.56 | 576.71 | 560.41 | 570.52 | 522,900 | -7.77(-1.34%) |
May 30, 2019 | 576.62 | 590.00 | 575.92 | 578.29 | 400,030 | +4.68(+0.82%) |
May 29, 2019 | 595.00 | 597.41 | 568.34 | 573.61 | 936,583 | -26.97(-4.49%) |
May 28, 2019 | 596.00 | 611.96 | 595.50 | 600.58 | 593,762 | +8.03(+1.36%) |
May 24, 2019 | 584.44 | 595.68 | 584.00 | 592.55 | 512,600 | +11.88(+2.05%) |
May 23, 2019 | 563.11 | 582.73 | 563.00 | 580.67 | 424,591 | +11.18(+1.96%) |
May 22, 2019 | 565.85 | 589.00 | 563.03 | 569.49 | 653,507 | -3.46(-0.60%) |
May 21, 2019 | 578.34 | 580.00 | 567.51 | 572.95 | 366,481 | -1.14(-0.20%) |
May 20, 2019 | 572.99 | 577.66 | 564.68 | 574.09 | 510,487 | -0.48(-0.08%) |
May 17, 2019 | 585.01 | 589.89 | 573.63 | 574.57 | 551,600 | -21.16(-3.55%) |
May 16, 2019 | 573.57 | 596.70 | 573.57 | 595.73 | 698,150 | +22.80(+3.98%) |
May 15, 2019 | 558.24 | 582.48 | 558.24 | 572.93 | 583,059 | +10.24(+1.82%) |
May 14, 2019 | 551.24 | 565.00 | 546.96 | 562.69 | 565,018 | +19.66(+3.62%) |
May 13, 2019 | 540.02 | 549.85 | 539.15 | 543.03 | 664,463 | -14.81(-2.65%) |
May 10, 2019 | 542.70 | 558.77 | 536.58 | 557.84 | 544,500 | +15.20(+2.80%) |
May 09, 2019 | 529.48 | 551.37 | 520.87 | 542.64 | 546,743 | +6.58(+1.23%) |
May 08, 2019 | 536.29 | 554.37 | 535.66 | 536.06 | 541,216 | -3.35(-0.62%) |
May 07, 2019 | 557.91 | 562.62 | 535.12 | 539.41 | 726,925 | -28.28(-4.98%) |
May 06, 2019 | 565.58 | 580.43 | 562.31 | 567.69 | 625,090 | -11.25(-1.94%) |
May 03, 2019 | 541.85 | 589.56 | 529.19 | 578.94 | 2,195,100 | +96.59(+20.02%) |
May 02, 2019 | 484.35 | 491.98 | 478.78 | 482.35 | 507,664 | -2.38(-0.49%) |
May 01, 2019 | 487.78 | 493.04 | 483.56 | 484.73 | 320,090 | +0.59(+0.12%) |
Apr 30, 2019 | 491.57 | 495.65 | 482.33 | 484.14 | 451,653 | -10.02(-2.03%) |
Apr 29, 2019 | 489.67 | 494.85 | 481.60 | 494.16 | 437,727 | +4.64(+0.95%) |
Apr 26, 2019 | 491.19 | 495.00 | 485.35 | 489.52 | 424,900 | +1.95(+0.40%) |
Apr 25, 2019 | 486.03 | 491.51 | 460.00 | 487.57 | 1,223,834 | +1.56(+0.32%) |
Apr 24, 2019 | 503.34 | 504.94 | 475.14 | 486.01 | 777,582 | -13.99(-2.80%) |
Apr 23, 2019 | 480.55 | 500.36 | 480.55 | 500.00 | 661,766 | +9.23(+1.88%) |
Apr 22, 2019 | 490.80 | 495.10 | 488.00 | 490.77 | 432,727 | -1.23(-0.25%) |
Apr 18, 2019 | 490.24 | 493.79 | 477.03 | 492.00 | 663,500 | -6.38(-1.28%) |
Apr 17, 2019 | 499.32 | 503.46 | 486.69 | 498.38 | 502,325 | -3.58(-0.71%) |
Apr 16, 2019 | 515.05 | 518.58 | 498.00 | 501.96 | 469,577 | -11.72(-2.28%) |
Apr 15, 2019 | 503.03 | 516.39 | 502.69 | 513.68 | 496,407 | +9.16(+1.82%) |
Apr 12, 2019 | 505.46 | 509.09 | 503.31 | 504.52 | 358,200 | +0.79(+0.16%) |
Apr 11, 2019 | 507.00 | 510.50 | 499.18 | 503.73 | 387,324 | -10.61(-2.06%) |
Apr 10, 2019 | 507.12 | 516.91 | 504.71 | 514.34 | 347,962 | +9.16(+1.81%) |
Apr 09, 2019 | 500.74 | 510.00 | 500.74 | 505.18 | 240,247 | -1.32(-0.26%) |
Apr 08, 2019 | 503.84 | 506.84 | 496.62 | 506.50 | 210,927 | +3.65(+0.73%) |
Apr 05, 2019 | 511.70 | 511.70 | 498.44 | 502.85 | 391,200 | +1.37(+0.27%) |
Apr 04, 2019 | 508.55 | 508.79 | 490.86 | 501.48 | 708,168 | -7.10(-1.40%) |
Apr 03, 2019 | 522.55 | 527.09 | 507.70 | 508.58 | 775,040 | -1.41(-0.28%) |
Apr 02, 2019 | 517.02 | 521.55 | 508.32 | 509.99 | 575,799 | -8.12(-1.57%) |
Apr 01, 2019 | 516.28 | 525.90 | 514.95 | 518.11 | 653,031 | +10.38(+2.04%) |
Mar 29, 2019 | 503.11 | 511.49 | 498.13 | 507.73 | 389,600 | +10.58(+2.13%) |
Mar 28, 2019 | 497.16 | 504.20 | 488.35 | 497.15 | 553,043 | +12.21(+2.52%) |
Mar 27, 2019 | 490.01 | 498.63 | 479.13 | 484.94 | 634,620 | -8.96(-1.81%) |
Mar 26, 2019 | 497.32 | 501.37 | 490.45 | 493.90 | 489,398 | +2.60(+0.53%) |
Mar 25, 2019 | 497.20 | 501.03 | 489.83 | 491.30 | 402,623 | -6.07(-1.22%) |
Mar 22, 2019 | 499.28 | 503.56 | 489.37 | 497.37 | 702,900 | -7.11(-1.41%) |
Mar 21, 2019 | 496.25 | 506.32 | 493.70 | 504.48 | 463,489 | +6.53(+1.31%) |
Mar 20, 2019 | 484.86 | 500.59 | 482.84 | 497.95 | 760,801 | +15.59(+3.23%) |
Mar 19, 2019 | 483.30 | 491.77 | 479.00 | 482.36 | 687,536 | -2.61(-0.54%) |
Mar 18, 2019 | 490.00 | 494.39 | 479.00 | 484.97 | 885,722 | -3.76(-0.77%) |
Mar 15, 2019 | 486.31 | 495.00 | 482.04 | 488.73 | 1,120,600 | -5.06(-1.02%) |
Mar 14, 2019 | 503.36 | 506.80 | 491.76 | 493.79 | 1,063,633 | -14.14(-2.78%) |
Mar 13, 2019 | 489.60 | 514.90 | 488.00 | 507.93 | 3,285,253 | +24.45(+5.06%) |
Mar 12, 2019 | 481.49 | 484.43 | 472.16 | 483.48 | 1,488,611 | +2.37(+0.49%) |
Mar 11, 2019 | 455.23 | 483.75 | 450.85 | 481.11 | 1,142,634 | +31.52(+7.01%) |
Mar 08, 2019 | 436.45 | 450.15 | 436.45 | 449.59 | 588,300 | -1.56(-0.35%) |
Mar 07, 2019 | 460.00 | 462.10 | 446.58 | 451.15 | 1,317,160 | -10.38(-2.25%) |
Mar 06, 2019 | 466.60 | 469.08 | 457.16 | 461.53 | 448,140 | -6.24(-1.33%) |
Mar 05, 2019 | 469.71 | 478.60 | 461.96 | 467.77 | 705,435 | +3.97(+0.86%) |
Mar 04, 2019 | 455.88 | 465.00 | 449.68 | 463.80 | 724,653 | +12.16(+2.69%) |