Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 719.20 | 719.20 | 682.86 | 691.26 | 30,599 | -37.14(-5.10%) |
May 30, 2019 | 753.16 | 753.25 | 726.43 | 728.40 | 8,455 | -31.24(-4.11%) |
May 29, 2019 | 754.14 | 770.98 | 750.26 | 759.65 | 9,812 | +7.62(+1.01%) |
May 28, 2019 | 738.94 | 764.88 | 736.27 | 752.02 | 12,144 | +17.10(+2.33%) |
May 24, 2019 | 740.69 | 742.61 | 725.03 | 734.92 | 7,783 | -1.94(-0.26%) |
May 23, 2019 | 769.10 | 769.10 | 734.57 | 736.87 | 11,861 | -40.84(-5.25%) |
May 22, 2019 | 792.54 | 798.07 | 768.06 | 777.70 | 14,666 | -19.73(-2.47%) |
May 21, 2019 | 789.80 | 803.82 | 787.86 | 797.43 | 7,967 | +4.40(+0.55%) |
May 20, 2019 | 818.81 | 818.81 | 789.38 | 793.03 | 9,541 | -19.60(-2.41%) |
May 17, 2019 | 797.24 | 824.67 | 790.62 | 812.63 | 16,845 | +16.95(+2.13%) |
May 16, 2019 | 787.30 | 797.24 | 782.98 | 795.68 | 4,863 | +5.61(+0.71%) |
May 15, 2019 | 772.38 | 801.54 | 769.89 | 790.06 | 16,693 | +17.15(+2.22%) |
May 14, 2019 | 736.27 | 778.01 | 736.27 | 772.91 | 20,248 | +36.11(+4.90%) |
May 13, 2019 | 748.94 | 748.94 | 731.09 | 736.80 | 8,285 | -13.99(-1.86%) |
May 10, 2019 | 738.34 | 759.08 | 726.90 | 750.79 | 10,235 | +11.65(+1.58%) |
May 09, 2019 | 740.96 | 746.68 | 720.55 | 739.14 | 13,954 | -10.21(-1.36%) |
May 08, 2019 | 744.25 | 749.78 | 739.10 | 749.36 | 8,234 | +8.14(+1.10%) |
May 07, 2019 | 747.78 | 747.78 | 722.91 | 741.22 | 13,011 | -8.32(-1.11%) |
May 06, 2019 | 750.81 | 755.50 | 746.84 | 749.54 | 9,737 | -7.64(-1.01%) |
May 03, 2019 | 754.19 | 759.72 | 751.01 | 757.17 | 7,889 | -0.02(-0.00%) |
May 02, 2019 | 763.85 | 775.58 | 751.75 | 757.19 | 20,251 | +5.33(+0.71%) |
May 01, 2019 | 750.34 | 757.85 | 740.96 | 751.86 | 16,160 | -0.68(-0.09%) |
Apr 30, 2019 | 770.98 | 770.98 | 725.03 | 752.54 | 50,855 | -18.44(-2.39%) |
Apr 29, 2019 | 788.01 | 800.99 | 763.18 | 770.98 | 21,018 | -20.21(-2.55%) |
Apr 26, 2019 | 821.63 | 827.30 | 760.28 | 791.19 | 34,437 | -41.28(-4.96%) |
Apr 25, 2019 | 843.20 | 844.16 | 830.54 | 832.47 | 16,802 | -7.85(-0.93%) |
Apr 24, 2019 | 847.20 | 847.20 | 836.63 | 840.32 | 6,681 | -0.24(-0.03%) |
Apr 23, 2019 | 843.20 | 858.25 | 837.05 | 840.56 | 30,316 | -2.64(-0.31%) |
Apr 22, 2019 | 836.78 | 843.20 | 834.28 | 843.20 | 8,455 | +0.98(+0.12%) |
Apr 18, 2019 | 846.88 | 847.34 | 838.51 | 842.22 | 21,110 | -0.33(-0.04%) |
Apr 17, 2019 | 828.03 | 843.90 | 820.93 | 842.55 | 7,944 | +15.30(+1.85%) |
Apr 16, 2019 | 844.14 | 846.95 | 825.38 | 827.25 | 21,043 | -11.37(-1.36%) |
Apr 15, 2019 | 848.83 | 853.51 | 836.05 | 838.62 | 12,011 | -6.49(-0.77%) |
Apr 12, 2019 | 838.63 | 858.21 | 828.51 | 845.11 | 31,239 | +20.83(+2.53%) |
Apr 11, 2019 | 834.01 | 858.82 | 818.72 | 824.28 | 35,734 | -6.82(-0.82%) |
Apr 10, 2019 | 796.77 | 838.51 | 796.77 | 831.10 | 34,397 | +35.74(+4.49%) |
Apr 09, 2019 | 766.60 | 798.93 | 761.99 | 795.36 | 28,611 | +35.29(+4.64%) |
Apr 08, 2019 | 764.32 | 766.56 | 755.03 | 760.08 | 10,042 | -0.58(-0.08%) |
Apr 05, 2019 | 731.59 | 760.66 | 731.59 | 760.66 | 12,794 | +31.13(+4.27%) |
Apr 04, 2019 | 733.46 | 740.25 | 721.50 | 729.53 | 11,888 | -4.07(-0.55%) |
Apr 03, 2019 | 742.93 | 743.35 | 730.56 | 733.60 | 8,799 | -14.16(-1.89%) |
Apr 02, 2019 | 755.48 | 761.61 | 743.20 | 747.76 | 21,544 | -0.82(-0.11%) |
Apr 01, 2019 | 733.37 | 754.67 | 731.44 | 748.58 | 15,276 | +22.95(+3.16%) |
Mar 29, 2019 | 730.65 | 732.68 | 719.14 | 725.63 | 15,672 | +2.30(+0.32%) |
Mar 28, 2019 | 719.39 | 731.55 | 714.23 | 723.33 | 12,119 | -6.33(-0.87%) |
Mar 27, 2019 | 721.03 | 731.55 | 717.52 | 729.66 | 14,382 | +7.43(+1.03%) |
Mar 26, 2019 | 707.43 | 722.23 | 693.78 | 722.23 | 22,965 | +23.48(+3.36%) |
Mar 25, 2019 | 677.93 | 698.76 | 674.10 | 698.76 | 15,081 | +14.07(+2.05%) |
Mar 22, 2019 | 710.73 | 710.73 | 677.47 | 684.69 | 7,463 | -15.95(-2.28%) |
Mar 21, 2019 | 724.08 | 725.11 | 700.63 | 700.63 | 12,472 | -19.75(-2.74%) |
Mar 20, 2019 | 721.74 | 728.77 | 713.56 | 720.38 | 12,143 | -2.82(-0.39%) |
Mar 19, 2019 | 708.00 | 727.11 | 704.02 | 723.21 | 15,230 | +22.58(+3.22%) |
Mar 18, 2019 | 693.03 | 702.51 | 689.50 | 700.63 | 12,915 | +17.82(+2.61%) |
Mar 15, 2019 | 700.14 | 703.91 | 681.40 | 682.81 | 24,308 | -13.27(-1.91%) |
Mar 14, 2019 | 682.80 | 696.08 | 682.80 | 696.08 | 15,154 | +8.99(+1.31%) |
Mar 13, 2019 | 678.26 | 700.63 | 678.26 | 687.10 | 19,078 | +13.05(+1.94%) |
Mar 12, 2019 | 684.69 | 689.45 | 674.05 | 674.05 | 11,452 | -6.15(-0.90%) |
Mar 11, 2019 | 665.93 | 686.56 | 664.99 | 680.21 | 10,322 | +12.39(+1.86%) |
Mar 08, 2019 | 665.11 | 667.82 | 647.24 | 667.82 | 22,176 | -5.60(-0.83%) |
Mar 07, 2019 | 680.29 | 680.29 | 659.83 | 673.41 | 13,197 | -2.14(-0.32%) |
Mar 06, 2019 | 690.03 | 690.03 | 675.55 | 675.55 | 10,313 | -17.26(-2.49%) |
Mar 05, 2019 | 705.44 | 705.44 | 689.68 | 692.82 | 6,460 | -5.62(-0.80%) |
Mar 04, 2019 | 701.36 | 709.82 | 692.05 | 698.43 | 14,202 | -1.65(-0.24%) |