Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 487.85 | 487.85 | 446.26 | 456.54 | 233,659 | -61.92(-11.94%) |
May 30, 2019 | 542.75 | 550.23 | 515.18 | 518.46 | 97,051 | -26.40(-4.85%) |
May 29, 2019 | 538.78 | 551.40 | 535.98 | 544.86 | 79,238 | -0.47(-0.09%) |
May 28, 2019 | 547.89 | 555.84 | 539.95 | 545.32 | 98,116 | +10.98(+2.06%) |
May 24, 2019 | 540.88 | 546.96 | 530.14 | 534.34 | 84,791 | -7.94(-1.46%) |
May 23, 2019 | 535.98 | 545.56 | 508.64 | 542.29 | 129,887 | -8.18(-1.49%) |
May 22, 2019 | 525.46 | 557.24 | 523.83 | 550.46 | 107,519 | +26.87(+5.13%) |
May 21, 2019 | 536.45 | 542.52 | 522.43 | 523.60 | 121,015 | -1.87(-0.36%) |
May 20, 2019 | 523.13 | 528.62 | 513.08 | 525.46 | 83,661 | +1.64(+0.31%) |
May 17, 2019 | 543.22 | 548.13 | 519.39 | 523.83 | 117,995 | -10.05(-1.88%) |
May 16, 2019 | 525.70 | 546.02 | 522.19 | 533.88 | 135,486 | +16.82(+3.25%) |
May 15, 2019 | 507.24 | 518.46 | 500.46 | 517.05 | 117,656 | +4.44(+0.87%) |
May 14, 2019 | 512.38 | 531.54 | 509.58 | 512.61 | 81,354 | +5.37(+1.06%) |
May 13, 2019 | 530.37 | 547.89 | 502.80 | 507.24 | 165,507 | -53.04(-9.47%) |
May 10, 2019 | 538.55 | 561.91 | 537.85 | 560.28 | 151,140 | +13.32(+2.43%) |
May 09, 2019 | 540.65 | 551.16 | 520.79 | 546.96 | 168,163 | +3.04(+0.56%) |
May 08, 2019 | 510.51 | 554.20 | 505.37 | 543.92 | 166,755 | +17.29(+3.28%) |
May 07, 2019 | 552.10 | 563.08 | 516.76 | 526.63 | 153,131 | -33.88(-6.04%) |
May 06, 2019 | 561.91 | 566.82 | 546.49 | 560.51 | 101,636 | -0.23(-0.04%) |
May 03, 2019 | 551.16 | 562.61 | 535.75 | 560.75 | 159,443 | -10.05(-1.76%) |
May 02, 2019 | 560.75 | 572.89 | 547.66 | 570.79 | 208,376 | +28.74(+5.30%) |
May 01, 2019 | 520.79 | 555.37 | 499.76 | 542.05 | 375,738 | +28.50(+5.55%) |
Apr 30, 2019 | 519.62 | 521.73 | 504.67 | 513.55 | 144,852 | -4.91(-0.95%) |
Apr 29, 2019 | 493.22 | 525.46 | 492.99 | 518.46 | 191,159 | +32.01(+6.58%) |
Apr 26, 2019 | 505.14 | 505.14 | 478.04 | 486.45 | 194,903 | -31.31(-6.05%) |
Apr 25, 2019 | 503.04 | 525.93 | 493.81 | 517.75 | 190,109 | +9.58(+1.88%) |
Apr 24, 2019 | 522.89 | 533.64 | 494.97 | 508.18 | 243,004 | -14.72(-2.81%) |
Apr 23, 2019 | 524.76 | 530.37 | 511.45 | 522.89 | 218,755 | +12.38(+2.43%) |
Apr 22, 2019 | 480.84 | 514.25 | 480.37 | 510.51 | 189,111 | +24.53(+5.05%) |
Apr 18, 2019 | 467.29 | 495.09 | 459.81 | 485.98 | 271,220 | +22.43(+4.84%) |
Apr 17, 2019 | 454.67 | 475.00 | 448.71 | 463.55 | 257,085 | +9.35(+2.06%) |
Apr 16, 2019 | 447.43 | 456.07 | 443.69 | 454.20 | 282,656 | +24.53(+5.71%) |
Apr 15, 2019 | 445.79 | 450.46 | 427.57 | 429.67 | 226,270 | -2.57(-0.59%) |
Apr 12, 2019 | 429.90 | 435.98 | 422.89 | 432.24 | 198,105 | +3.74(+0.87%) |
Apr 11, 2019 | 424.06 | 436.68 | 414.02 | 428.50 | 287,731 | +20.09(+4.92%) |
Apr 10, 2019 | 399.30 | 410.51 | 393.22 | 408.41 | 278,355 | +9.58(+2.40%) |
Apr 09, 2019 | 397.66 | 407.47 | 397.43 | 398.83 | 177,321 | -6.07(-1.50%) |
Apr 08, 2019 | 403.27 | 413.08 | 399.53 | 404.90 | 206,366 | -14.72(-3.51%) |
Apr 05, 2019 | 420.56 | 429.44 | 417.52 | 419.62 | 220,541 | +4.21(+1.01%) |
Apr 04, 2019 | 453.50 | 458.18 | 414.02 | 415.42 | 354,367 | -24.53(-5.58%) |
Apr 03, 2019 | 439.72 | 441.12 | 429.67 | 439.95 | 184,511 | +0.23(+0.05%) |
Apr 02, 2019 | 446.96 | 448.60 | 435.98 | 439.72 | 182,642 | -7.94(-1.77%) |
Apr 01, 2019 | 420.09 | 454.90 | 417.05 | 447.66 | 337,176 | +25.23(+5.97%) |
Mar 29, 2019 | 410.75 | 422.66 | 409.11 | 422.43 | 210,256 | +2.80(+0.67%) |
Mar 28, 2019 | 409.34 | 426.17 | 405.84 | 419.62 | 369,510 | +28.97(+7.42%) |
Mar 27, 2019 | 379.67 | 392.05 | 375.23 | 390.65 | 267,171 | +14.72(+3.92%) |
Mar 26, 2019 | 389.72 | 392.99 | 374.06 | 375.93 | 299,947 | -5.14(-1.35%) |
Mar 25, 2019 | 399.76 | 401.40 | 375.46 | 381.07 | 356,068 | -23.83(-5.89%) |
Mar 22, 2019 | 415.19 | 418.22 | 400.70 | 404.90 | 265,066 | -2.57(-0.63%) |
Mar 21, 2019 | 410.51 | 428.50 | 405.14 | 407.47 | 298,629 | -5.84(-1.41%) |
Mar 20, 2019 | 438.31 | 460.51 | 407.24 | 413.31 | 331,319 | -29.21(-6.60%) |
Mar 19, 2019 | 432.24 | 442.52 | 427.45 | 442.52 | 203,031 | -4.31(-0.97%) |
Mar 18, 2019 | 428.21 | 448.00 | 425.19 | 446.83 | 131,830 | +13.96(+3.23%) |
Mar 15, 2019 | 425.19 | 441.01 | 416.58 | 432.87 | 179,507 | -1.86(-0.43%) |
Mar 14, 2019 | 425.89 | 438.45 | 422.40 | 434.73 | 179,199 | +30.95(+7.67%) |
Mar 13, 2019 | 402.85 | 416.35 | 397.50 | 403.78 | 181,783 | -8.15(-1.98%) |
Mar 12, 2019 | 430.77 | 432.87 | 410.30 | 411.92 | 199,530 | -22.34(-5.14%) |
Mar 11, 2019 | 431.01 | 452.65 | 422.86 | 434.26 | 169,259 | +2.79(+0.65%) |
Mar 08, 2019 | 441.01 | 458.24 | 429.45 | 431.47 | 198,895 | -36.77(-7.85%) |
Mar 07, 2019 | 488.72 | 488.72 | 461.26 | 468.24 | 182,332 | -16.29(-3.36%) |
Mar 06, 2019 | 459.63 | 488.72 | 459.40 | 484.53 | 227,997 | +25.83(+5.63%) |
Mar 05, 2019 | 471.27 | 476.39 | 458.00 | 458.70 | 216,279 | -6.52(-1.40%) |
Mar 04, 2019 | 480.58 | 493.84 | 464.75 | 465.22 | 291,282 | -7.45(-1.58%) |