Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 685.90 | 692.60 | 682.33 | 687.49 | 0 | -7.44(-1.07%) |
May 30, 2019 | 692.75 | 699.60 | 688.24 | 694.92 | 0 | +2.07(+0.30%) |
May 29, 2019 | 688.09 | 694.68 | 681.94 | 692.85 | 0 | -2.71(-0.39%) |
May 28, 2019 | 700.08 | 704.59 | 692.86 | 695.56 | 0 | -5.22(-0.75%) |
May 24, 2019 | 704.52 | 708.68 | 696.71 | 700.78 | 0 | +2.03(+0.29%) |
May 23, 2019 | 704.49 | 707.04 | 692.68 | 698.75 | 0 | -17.97(-2.51%) |
May 22, 2019 | 720.82 | 725.84 | 714.36 | 716.72 | 0 | -6.81(-0.94%) |
May 21, 2019 | 722.83 | 725.97 | 717.88 | 723.53 | 0 | +7.59(+1.06%) |
May 20, 2019 | 720.62 | 727.39 | 711.12 | 715.94 | 0 | -8.78(-1.21%) |
May 17, 2019 | 728.34 | 735.66 | 723.31 | 724.72 | 0 | -2.72(-0.37%) |
May 16, 2019 | 724.96 | 734.14 | 720.65 | 727.44 | 0 | +2.60(+0.36%) |
May 15, 2019 | 713.88 | 729.77 | 711.71 | 724.85 | 0 | +5.61(+0.78%) |
May 14, 2019 | 711.31 | 723.32 | 708.91 | 719.23 | 0 | +14.17(+2.01%) |
May 13, 2019 | 708.98 | 716.29 | 701.04 | 705.07 | 0 | -16.20(-2.25%) |
May 10, 2019 | 716.27 | 724.73 | 707.05 | 721.26 | 0 | +3.04(+0.42%) |
May 09, 2019 | 716.00 | 723.42 | 710.48 | 718.22 | 0 | -9.63(-1.32%) |
May 08, 2019 | 725.83 | 733.98 | 722.90 | 727.85 | 0 | +2.50(+0.34%) |
May 07, 2019 | 728.82 | 733.28 | 715.77 | 725.35 | 0 | -13.41(-1.82%) |
May 06, 2019 | 729.54 | 741.25 | 726.37 | 738.76 | 0 | -6.56(-0.88%) |
May 03, 2019 | 741.18 | 748.47 | 736.97 | 745.33 | 0 | +11.22(+1.53%) |
May 02, 2019 | 733.93 | 743.58 | 726.38 | 734.11 | 0 | -1.25(-0.17%) |
May 01, 2019 | 743.95 | 751.70 | 734.30 | 735.36 | 0 | -8.13(-1.09%) |
Apr 30, 2019 | 745.26 | 753.32 | 736.05 | 743.49 | 0 | +13.82(+1.89%) |
Apr 29, 2019 | 725.26 | 733.99 | 722.63 | 729.67 | 0 | +0.97(+0.13%) |
Apr 26, 2019 | 719.21 | 731.81 | 713.32 | 728.70 | 0 | +4.73(+0.65%) |
Apr 25, 2019 | 727.15 | 731.77 | 718.50 | 723.97 | 0 | -5.90(-0.81%) |
Apr 24, 2019 | 732.32 | 738.41 | 725.24 | 729.87 | 0 | -5.27(-0.72%) |
Apr 23, 2019 | 734.39 | 738.41 | 730.24 | 735.14 | 0 | +0.45(+0.06%) |
Apr 22, 2019 | 731.47 | 737.17 | 727.71 | 734.70 | 0 | +3.10(+0.42%) |
Apr 18, 2019 | 729.34 | 734.92 | 724.42 | 731.60 | 0 | +3.03(+0.42%) |
Apr 17, 2019 | 731.91 | 733.26 | 725.24 | 728.56 | 0 | +2.85(+0.39%) |
Apr 16, 2019 | 723.22 | 729.63 | 719.85 | 725.71 | 0 | +5.22(+0.73%) |
Apr 15, 2019 | 722.72 | 725.29 | 714.96 | 720.49 | 0 | -0.93(-0.13%) |
Apr 12, 2019 | 726.83 | 729.56 | 719.35 | 721.42 | 0 | -0.05(-0.01%) |
Apr 11, 2019 | 722.85 | 727.20 | 718.08 | 721.47 | 0 | -0.40(-0.06%) |
Apr 10, 2019 | 722.26 | 726.85 | 717.27 | 721.87 | 0 | +2.59(+0.36%) |
Apr 09, 2019 | 724.74 | 727.01 | 715.53 | 719.27 | 0 | -10.93(-1.50%) |
Apr 08, 2019 | 728.04 | 732.59 | 718.58 | 730.21 | 0 | -4.41(-0.60%) |
Apr 05, 2019 | 733.38 | 738.57 | 729.87 | 734.61 | 0 | +5.29(+0.73%) |
Apr 04, 2019 | 729.20 | 732.86 | 723.91 | 729.32 | 0 | -0.79(-0.11%) |
Apr 03, 2019 | 732.28 | 737.02 | 724.22 | 730.11 | 0 | +3.31(+0.46%) |
Apr 02, 2019 | 723.64 | 730.24 | 719.94 | 726.79 | 0 | +4.27(+0.59%) |
Apr 01, 2019 | 719.10 | 724.50 | 716.76 | 722.52 | 0 | +11.37(+1.60%) |
Mar 29, 2019 | 712.29 | 715.75 | 706.23 | 711.16 | 0 | +6.29(+0.89%) |
Mar 28, 2019 | 705.19 | 710.05 | 699.58 | 704.87 | 0 | -2.01(-0.28%) |
Mar 27, 2019 | 711.44 | 715.57 | 700.85 | 706.88 | 0 | -5.14(-0.72%) |
Mar 26, 2019 | 712.37 | 719.63 | 706.19 | 712.02 | 0 | +5.85(+0.83%) |
Mar 25, 2019 | 710.23 | 715.80 | 701.81 | 706.18 | 0 | -5.90(-0.83%) |
Mar 22, 2019 | 724.04 | 725.52 | 708.48 | 712.08 | 0 | -18.42(-2.52%) |
Mar 21, 2019 | 725.96 | 735.89 | 721.88 | 730.50 | 0 | +4.88(+0.67%) |
Mar 20, 2019 | 723.84 | 732.92 | 718.22 | 725.62 | 0 | -1.92(-0.26%) |
Mar 19, 2019 | 730.79 | 735.64 | 724.69 | 727.54 | 0 | +3.58(+0.49%) |
Mar 18, 2019 | 717.96 | 728.46 | 715.95 | 723.96 | 0 | +7.20(+1.00%) |
Mar 15, 2019 | 720.61 | 729.93 | 711.20 | 716.76 | 0 | -2.03(-0.28%) |
Mar 14, 2019 | 718.75 | 727.80 | 715.20 | 718.79 | 0 | +6.75(+0.95%) |
Mar 13, 2019 | 702.09 | 715.21 | 699.79 | 712.03 | 0 | +13.99(+2.00%) |
Mar 12, 2019 | 698.64 | 707.22 | 692.17 | 698.04 | 0 | -0.43(-0.06%) |
Mar 11, 2019 | 685.66 | 702.30 | 682.93 | 698.47 | 0 | +10.55(+1.53%) |
Mar 08, 2019 | 678.93 | 690.79 | 675.93 | 687.92 | 0 | -0.13(-0.02%) |
Mar 07, 2019 | 684.85 | 692.22 | 678.49 | 688.05 | 0 | +1.69(+0.25%) |
Mar 06, 2019 | 692.72 | 700.28 | 682.76 | 686.35 | 0 | -16.99(-2.42%) |
Mar 05, 2019 | 712.73 | 717.93 | 695.92 | 703.34 | 0 | -9.58(-1.34%) |
Mar 04, 2019 | 712.81 | 720.65 | 705.18 | 712.92 | 0 | +2.36(+0.33%) |