Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 390.20 | 416.60 | 384.60 | 413.80 | 223,050 | +43.40(+11.72%) |
May 30, 2019 | 340.80 | 372.80 | 340.20 | 370.40 | 176,996 | +32.40(+9.59%) |
May 29, 2019 | 354.80 | 365.80 | 341.20 | 338.00 | 164,601 | -5.20(-1.52%) |
May 28, 2019 | 336.40 | 345.80 | 335.60 | 343.20 | 105,189 | +0.20(+0.06%) |
May 24, 2019 | 344.20 | 359.60 | 343.00 | 343.00 | 129,145 | -8.80(-2.50%) |
May 23, 2019 | 338.20 | 360.60 | 338.20 | 351.80 | 180,835 | +31.80(+9.94%) |
May 22, 2019 | 308.80 | 321.80 | 305.20 | 320.00 | 125,132 | +18.00(+5.96%) |
May 21, 2019 | 303.40 | 305.05 | 299.80 | 302.00 | 63,936 | +1.60(+0.53%) |
May 20, 2019 | 302.40 | 306.10 | 298.00 | 300.40 | 93,226 | -3.80(-1.25%) |
May 17, 2019 | 300.20 | 306.00 | 295.80 | 304.20 | 139,385 | +3.40(+1.13%) |
May 16, 2019 | 303.00 | 303.88 | 296.60 | 300.80 | 137,818 | -8.40(-2.72%) |
May 15, 2019 | 319.00 | 319.20 | 307.60 | 309.20 | 121,281 | -5.00(-1.59%) |
May 14, 2019 | 315.60 | 317.20 | 310.40 | 314.20 | 192,293 | -9.80(-3.02%) |
May 13, 2019 | 301.20 | 325.40 | 298.40 | 324.00 | 162,383 | +8.00(+2.53%) |
May 10, 2019 | 317.40 | 318.07 | 311.40 | 316.00 | 79,965 | -0.60(-0.19%) |
May 09, 2019 | 316.00 | 323.00 | 314.16 | 316.60 | 92,784 | +3.60(+1.15%) |
May 08, 2019 | 318.40 | 320.17 | 308.60 | 313.00 | 165,536 | -7.60(-2.37%) |
May 07, 2019 | 318.20 | 325.80 | 315.40 | 320.60 | 127,700 | +15.80(+5.18%) |
May 06, 2019 | 317.60 | 318.20 | 303.40 | 304.80 | 142,248 | -9.60(-3.05%) |
May 03, 2019 | 314.00 | 315.40 | 307.60 | 314.40 | 87,460 | -2.60(-0.82%) |
May 02, 2019 | 312.20 | 322.40 | 311.40 | 317.00 | 187,326 | +18.80(+6.30%) |
May 01, 2019 | 296.00 | 305.60 | 295.20 | 298.20 | 176,419 | +2.80(+0.95%) |
Apr 30, 2019 | 293.00 | 301.00 | 292.60 | 295.40 | 90,150 | -2.60(-0.87%) |
Apr 29, 2019 | 301.80 | 306.00 | 297.20 | 298.00 | 107,938 | -6.80(-2.23%) |
Apr 26, 2019 | 292.40 | 309.80 | 292.40 | 304.80 | 253,815 | +18.60(+6.50%) |
Apr 25, 2019 | 279.60 | 287.00 | 278.26 | 286.20 | 75,557 | +6.20(+2.21%) |
Apr 24, 2019 | 275.40 | 280.80 | 275.24 | 280.00 | 197,200 | +4.00(+1.45%) |
Apr 23, 2019 | 280.00 | 280.00 | 274.80 | 276.00 | 169,961 | -5.60(-1.99%) |
Apr 22, 2019 | 283.00 | 284.00 | 278.80 | 281.60 | 243,722 | -13.80(-4.67%) |
Apr 18, 2019 | 296.00 | 299.45 | 294.80 | 295.40 | 130,215 | -0.80(-0.27%) |
Apr 17, 2019 | 293.20 | 297.80 | 292.80 | 296.20 | 80,369 | +3.00(+1.02%) |
Apr 16, 2019 | 299.40 | 303.60 | 293.00 | 293.20 | 222,475 | -4.80(-1.61%) |
Apr 15, 2019 | 299.80 | 302.80 | 297.20 | 298.00 | 190,313 | +1.80(+0.61%) |
Apr 12, 2019 | 293.80 | 297.10 | 292.40 | 296.20 | 105,940 | -2.00(-0.67%) |
Apr 11, 2019 | 295.20 | 301.60 | 293.20 | 298.20 | 134,813 | +6.40(+2.19%) |
Apr 10, 2019 | 294.20 | 296.20 | 290.20 | 291.80 | 165,107 | -4.60(-1.55%) |
Apr 09, 2019 | 295.40 | 300.00 | 294.40 | 296.40 | 139,090 | +2.80(+0.95%) |
Apr 08, 2019 | 300.80 | 300.80 | 293.20 | 293.60 | 256,518 | -10.40(-3.42%) |
Apr 05, 2019 | 312.40 | 313.00 | 303.66 | 304.00 | 182,655 | -11.80(-3.74%) |
Apr 04, 2019 | 312.80 | 317.80 | 309.40 | 315.80 | 128,906 | +4.00(+1.28%) |
Apr 03, 2019 | 311.60 | 316.40 | 308.90 | 311.80 | 157,598 | +1.00(+0.32%) |
Apr 02, 2019 | 317.40 | 318.80 | 309.60 | 310.80 | 225,061 | -10.00(-3.12%) |
Apr 01, 2019 | 331.60 | 333.60 | 320.20 | 320.80 | 224,020 | -16.80(-4.98%) |
Mar 29, 2019 | 334.00 | 342.20 | 334.00 | 337.60 | 135,885 | -8.80(-2.54%) |
Mar 28, 2019 | 357.20 | 357.20 | 346.20 | 346.40 | 75,561 | -0.60(-0.17%) |
Mar 27, 2019 | 339.00 | 353.00 | 337.20 | 347.00 | 104,629 | +6.00(+1.76%) |
Mar 26, 2019 | 338.40 | 343.40 | 335.20 | 341.00 | 162,138 | -11.00(-3.12%) |
Mar 25, 2019 | 355.80 | 361.20 | 347.60 | 352.00 | 88,217 | -0.60(-0.17%) |
Mar 22, 2019 | 348.60 | 359.60 | 348.60 | 352.60 | 118,455 | +10.40(+3.04%) |
Mar 21, 2019 | 339.40 | 344.00 | 336.00 | 342.20 | 101,215 | +3.20(+0.94%) |
Mar 20, 2019 | 351.40 | 352.00 | 337.20 | 339.00 | 112,432 | -12.20(-3.47%) |
Mar 19, 2019 | 345.00 | 353.20 | 343.60 | 351.20 | 76,051 | +2.40(+0.69%) |
Mar 18, 2019 | 354.00 | 354.96 | 345.80 | 348.80 | 74,443 | -6.60(-1.86%) |
Mar 15, 2019 | 361.80 | 363.00 | 353.00 | 355.40 | 104,965 | +0.60(+0.17%) |
Mar 14, 2019 | 354.60 | 358.80 | 351.60 | 354.80 | 76,860 | -1.00(-0.28%) |
Mar 13, 2019 | 364.60 | 365.40 | 354.80 | 355.80 | 152,570 | -19.00(-5.07%) |
Mar 12, 2019 | 370.40 | 376.80 | 366.80 | 374.80 | 84,879 | -1.60(-0.43%) |
Mar 11, 2019 | 376.00 | 382.40 | 373.60 | 376.40 | 88,692 | -8.60(-2.23%) |
Mar 08, 2019 | 399.20 | 406.38 | 384.40 | 385.00 | 117,650 | +5.40(+1.42%) |
Mar 07, 2019 | 377.60 | 383.20 | 376.80 | 379.60 | 71,558 | -4.00(-1.04%) |
Mar 06, 2019 | 386.40 | 393.80 | 381.00 | 383.60 | 86,769 | +4.40(+1.16%) |
Mar 05, 2019 | 373.00 | 382.40 | 372.20 | 379.20 | 58,741 | -0.80(-0.21%) |
Mar 04, 2019 | 377.60 | 387.80 | 373.00 | 380.00 | 76,508 | -9.40(-2.41%) |