Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 635.03 | 648.20 | 635.03 | 644.17 | 21,446 | +5.18(+0.81%) |
May 30, 2019 | 634.91 | 640.53 | 634.91 | 638.99 | 29,382 | +4.31(+0.68%) |
May 29, 2019 | 634.19 | 636.67 | 632.78 | 634.68 | 16,927 | -3.49(-0.55%) |
May 28, 2019 | 641.76 | 647.56 | 633.88 | 638.18 | 41,091 | -3.73(-0.58%) |
May 24, 2019 | 632.77 | 641.97 | 631.42 | 641.91 | 65,078 | +10.13(+1.60%) |
May 23, 2019 | 644.74 | 645.51 | 631.78 | 631.78 | 52,816 | -16.97(-2.62%) |
May 22, 2019 | 650.71 | 655.87 | 636.15 | 648.75 | 61,432 | -5.24(-0.80%) |
May 21, 2019 | 647.32 | 658.43 | 647.32 | 653.99 | 46,100 | +8.47(+1.31%) |
May 20, 2019 | 649.00 | 652.79 | 641.96 | 645.52 | 42,303 | -6.91(-1.06%) |
May 17, 2019 | 657.61 | 658.14 | 651.34 | 652.43 | 37,926 | -8.20(-1.24%) |
May 16, 2019 | 665.39 | 668.46 | 659.71 | 660.63 | 47,360 | -2.53(-0.38%) |
May 15, 2019 | 654.33 | 664.01 | 654.33 | 663.16 | 32,517 | +6.11(+0.93%) |
May 14, 2019 | 652.73 | 665.05 | 651.40 | 657.05 | 22,291 | +5.32(+0.82%) |
May 13, 2019 | 655.25 | 655.25 | 648.29 | 651.73 | 32,317 | -10.95(-1.65%) |
May 10, 2019 | 667.31 | 667.31 | 656.11 | 662.68 | 40,356 | -7.03(-1.05%) |
May 09, 2019 | 653.88 | 670.47 | 646.59 | 669.72 | 44,159 | +13.24(+2.02%) |
May 08, 2019 | 646.85 | 657.04 | 644.81 | 656.47 | 37,385 | +7.90(+1.22%) |
May 07, 2019 | 668.45 | 668.45 | 645.73 | 648.57 | 31,346 | -24.81(-3.68%) |
May 06, 2019 | 671.78 | 676.56 | 667.52 | 673.38 | 40,447 | -4.94(-0.73%) |
May 03, 2019 | 688.06 | 688.06 | 669.38 | 678.32 | 46,801 | -6.68(-0.98%) |
May 02, 2019 | 688.15 | 691.01 | 677.06 | 685.00 | 27,273 | -3.11(-0.45%) |
May 01, 2019 | 709.58 | 712.51 | 688.12 | 688.12 | 23,605 | -15.58(-2.21%) |
Apr 30, 2019 | 700.13 | 706.30 | 695.64 | 703.70 | 47,182 | +2.16(+0.31%) |
Apr 29, 2019 | 697.74 | 702.47 | 692.46 | 701.54 | 39,402 | +4.52(+0.65%) |
Apr 26, 2019 | 685.27 | 700.01 | 685.27 | 697.01 | 21,023 | +11.17(+1.63%) |
Apr 25, 2019 | 686.28 | 694.49 | 685.46 | 685.85 | 27,974 | -1.09(-0.16%) |
Apr 24, 2019 | 675.84 | 693.60 | 672.43 | 686.93 | 31,612 | +12.06(+1.79%) |
Apr 23, 2019 | 660.76 | 678.63 | 660.12 | 674.88 | 39,571 | +15.31(+2.32%) |
Apr 22, 2019 | 668.14 | 672.23 | 658.52 | 659.57 | 33,154 | -10.27(-1.53%) |
Apr 18, 2019 | 665.41 | 669.84 | 660.94 | 669.84 | 14,050 | +5.81(+0.88%) |
Apr 17, 2019 | 662.38 | 664.81 | 658.61 | 664.03 | 14,081 | +2.22(+0.33%) |
Apr 16, 2019 | 658.34 | 662.33 | 654.87 | 661.81 | 26,241 | +4.04(+0.61%) |
Apr 15, 2019 | 661.20 | 665.40 | 654.30 | 657.77 | 30,555 | -3.81(-0.58%) |
Apr 12, 2019 | 660.36 | 664.81 | 657.83 | 661.58 | 16,301 | +2.82(+0.43%) |
Apr 11, 2019 | 655.14 | 660.53 | 648.11 | 658.76 | 25,367 | +3.94(+0.60%) |
Apr 10, 2019 | 659.75 | 666.82 | 651.31 | 654.82 | 31,371 | -3.62(-0.55%) |
Apr 09, 2019 | 655.56 | 663.40 | 652.77 | 658.44 | 33,069 | +2.83(+0.43%) |
Apr 08, 2019 | 653.34 | 656.70 | 648.41 | 655.61 | 23,404 | +2.23(+0.34%) |
Apr 05, 2019 | 646.25 | 653.38 | 646.25 | 653.38 | 21,065 | +6.16(+0.95%) |
Apr 04, 2019 | 647.00 | 649.77 | 646.01 | 647.22 | 43,497 | +2.00(+0.31%) |
Apr 03, 2019 | 646.58 | 652.09 | 644.29 | 645.22 | 14,072 | -0.08(-0.01%) |
Apr 02, 2019 | 647.26 | 648.99 | 643.42 | 645.30 | 23,215 | -1.90(-0.29%) |
Apr 01, 2019 | 649.34 | 649.57 | 644.04 | 647.20 | 19,990 | +1.81(+0.28%) |
Mar 29, 2019 | 647.39 | 647.39 | 642.39 | 645.38 | 21,171 | +0.32(+0.05%) |
Mar 28, 2019 | 648.27 | 649.90 | 642.63 | 645.06 | 15,468 | -0.80(-0.12%) |
Mar 27, 2019 | 636.87 | 646.66 | 631.60 | 645.87 | 18,412 | +9.73(+1.53%) |
Mar 26, 2019 | 623.51 | 636.14 | 623.51 | 636.14 | 23,474 | +14.57(+2.34%) |
Mar 25, 2019 | 633.41 | 633.41 | 619.69 | 621.57 | 21,247 | -9.22(-1.46%) |
Mar 22, 2019 | 628.28 | 632.82 | 625.00 | 630.79 | 17,254 | +0.29(+0.05%) |
Mar 21, 2019 | 614.04 | 630.50 | 614.04 | 630.50 | 36,816 | +12.45(+2.01%) |
Mar 20, 2019 | 643.71 | 643.71 | 617.46 | 618.05 | 24,052 | -26.71(-4.14%) |
Mar 19, 2019 | 637.08 | 653.57 | 634.43 | 644.76 | 44,184 | +9.78(+1.54%) |
Mar 18, 2019 | 646.16 | 646.76 | 631.79 | 634.98 | 36,871 | -10.64(-1.65%) |
Mar 15, 2019 | 648.40 | 652.89 | 644.04 | 645.62 | 31,121 | -2.66(-0.41%) |
Mar 14, 2019 | 649.92 | 651.88 | 645.00 | 648.28 | 27,228 | -1.22(-0.19%) |
Mar 13, 2019 | 650.75 | 657.65 | 646.78 | 649.50 | 29,977 | +0.62(+0.10%) |
Mar 12, 2019 | 650.12 | 650.12 | 642.71 | 648.88 | 14,871 | +0.66(+0.10%) |
Mar 11, 2019 | 644.02 | 648.22 | 639.04 | 648.22 | 27,419 | +7.55(+1.18%) |
Mar 08, 2019 | 641.06 | 641.62 | 630.99 | 640.67 | 33,238 | -0.49(-0.08%) |
Mar 07, 2019 | 644.36 | 644.84 | 634.29 | 641.16 | 34,011 | -1.03(-0.16%) |
Mar 06, 2019 | 644.13 | 653.88 | 639.83 | 642.19 | 38,539 | +0.22(+0.03%) |
Mar 05, 2019 | 646.65 | 646.91 | 641.49 | 641.97 | 19,546 | -1.94(-0.30%) |
Mar 04, 2019 | 645.26 | 645.26 | 641.02 | 643.91 | 13,667 | +1.05(+0.16%) |