Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 505.60 | 508.00 | 491.80 | 501.40 | 116,555 | +21.00(+4.37%) |
May 30, 2019 | 480.00 | 491.20 | 474.60 | 480.40 | 92,945 | -10.20(-2.08%) |
May 29, 2019 | 491.00 | 499.60 | 482.60 | 490.60 | 143,706 | +9.60(+2.00%) |
May 28, 2019 | 464.20 | 481.00 | 457.00 | 481.00 | 78,223 | +13.80(+2.95%) |
May 24, 2019 | 463.60 | 473.40 | 458.80 | 467.20 | 82,365 | -9.60(-2.01%) |
May 23, 2019 | 464.80 | 485.20 | 464.40 | 476.80 | 127,942 | +29.60(+6.62%) |
May 22, 2019 | 454.20 | 455.20 | 443.00 | 447.20 | 72,058 | -5.00(-1.11%) |
May 21, 2019 | 461.00 | 461.20 | 450.60 | 452.20 | 64,889 | -23.60(-4.96%) |
May 20, 2019 | 481.40 | 490.00 | 467.00 | 475.80 | 83,229 | +7.00(+1.49%) |
May 17, 2019 | 480.80 | 481.40 | 456.00 | 468.80 | 122,635 | +6.40(+1.38%) |
May 16, 2019 | 479.00 | 479.20 | 458.60 | 462.40 | 113,992 | -20.40(-4.23%) |
May 15, 2019 | 518.40 | 521.56 | 481.40 | 482.80 | 119,744 | -20.80(-4.13%) |
May 14, 2019 | 513.60 | 516.75 | 497.20 | 503.60 | 125,582 | -28.60(-5.37%) |
May 13, 2019 | 522.40 | 536.00 | 506.80 | 532.20 | 212,135 | +67.80(+14.60%) |
May 10, 2019 | 507.00 | 520.00 | 464.00 | 464.40 | 180,780 | -39.00(-7.75%) |
May 09, 2019 | 530.60 | 547.20 | 501.20 | 503.40 | 232,221 | -0.60(-0.12%) |
May 08, 2019 | 509.00 | 519.00 | 487.20 | 504.00 | 182,626 | -10.00(-1.95%) |
May 07, 2019 | 466.60 | 527.00 | 462.60 | 514.00 | 320,644 | +73.80(+16.77%) |
May 06, 2019 | 459.60 | 463.80 | 438.40 | 440.20 | 241,475 | +22.40(+5.36%) |
May 03, 2019 | 427.20 | 428.00 | 416.00 | 417.80 | 113,890 | -20.80(-4.74%) |
May 02, 2019 | 433.60 | 455.80 | 431.80 | 438.60 | 166,768 | +0.60(+0.14%) |
May 01, 2019 | 418.20 | 438.00 | 415.00 | 438.00 | 121,109 | +15.60(+3.69%) |
Apr 30, 2019 | 421.60 | 434.00 | 419.46 | 422.40 | 113,242 | +0.60(+0.14%) |
Apr 29, 2019 | 418.40 | 422.20 | 415.00 | 421.80 | 51,957 | +5.80(+1.39%) |
Apr 26, 2019 | 426.80 | 432.60 | 415.40 | 416.00 | 89,425 | -14.00(-3.26%) |
Apr 25, 2019 | 426.80 | 442.60 | 421.60 | 430.00 | 103,063 | +8.60(+2.04%) |
Apr 24, 2019 | 412.00 | 422.00 | 411.40 | 421.40 | 84,577 | +9.80(+2.38%) |
Apr 23, 2019 | 412.80 | 414.60 | 408.80 | 411.60 | 65,814 | -3.60(-0.87%) |
Apr 22, 2019 | 423.20 | 426.60 | 414.80 | 415.20 | 108,069 | -3.40(-0.81%) |
Apr 18, 2019 | 425.40 | 432.80 | 418.40 | 418.60 | 93,740 | -7.00(-1.64%) |
Apr 17, 2019 | 415.40 | 433.00 | 415.40 | 425.60 | 84,538 | +2.40(+0.57%) |
Apr 16, 2019 | 424.00 | 425.90 | 418.20 | 423.20 | 91,044 | -2.80(-0.66%) |
Apr 15, 2019 | 425.00 | 443.20 | 424.40 | 426.00 | 108,313 | -5.00(-1.16%) |
Apr 12, 2019 | 442.60 | 443.40 | 430.10 | 431.00 | 107,895 | -20.80(-4.60%) |
Apr 11, 2019 | 455.40 | 458.20 | 450.60 | 451.80 | 76,488 | -9.80(-2.12%) |
Apr 10, 2019 | 469.40 | 473.20 | 460.60 | 461.60 | 63,486 | -12.80(-2.70%) |
Apr 09, 2019 | 464.80 | 477.00 | 461.80 | 474.40 | 68,965 | +16.20(+3.54%) |
Apr 08, 2019 | 462.00 | 464.80 | 457.20 | 458.20 | 56,605 | -2.00(-0.43%) |
Apr 05, 2019 | 464.20 | 467.00 | 460.00 | 460.20 | 72,010 | -10.20(-2.17%) |
Apr 04, 2019 | 472.00 | 478.00 | 466.80 | 470.40 | 76,938 | -4.00(-0.84%) |
Apr 03, 2019 | 463.40 | 481.38 | 462.40 | 474.40 | 83,211 | +3.40(+0.72%) |
Apr 02, 2019 | 474.40 | 476.40 | 469.00 | 471.00 | 56,123 | -1.40(-0.30%) |
Apr 01, 2019 | 476.20 | 479.60 | 470.90 | 472.40 | 69,838 | -8.00(-1.67%) |
Mar 29, 2019 | 487.20 | 489.80 | 479.53 | 480.40 | 90,080 | -16.00(-3.22%) |
Mar 28, 2019 | 504.20 | 510.60 | 495.20 | 496.40 | 73,220 | -11.00(-2.17%) |
Mar 27, 2019 | 498.80 | 527.80 | 495.20 | 507.40 | 157,626 | +7.60(+1.52%) |
Mar 26, 2019 | 507.40 | 513.40 | 497.00 | 499.80 | 126,740 | -28.20(-5.34%) |
Mar 25, 2019 | 527.20 | 542.60 | 517.17 | 528.00 | 251,334 | +1.00(+0.19%) |
Mar 22, 2019 | 483.20 | 530.80 | 478.00 | 527.00 | 306,755 | +54.80(+11.61%) |
Mar 21, 2019 | 486.60 | 486.60 | 467.68 | 472.20 | 100,879 | -7.20(-1.50%) |
Mar 20, 2019 | 475.00 | 485.40 | 464.40 | 479.40 | 144,070 | +4.40(+0.93%) |
Mar 19, 2019 | 463.60 | 482.00 | 462.60 | 475.00 | 120,191 | +3.80(+0.81%) |
Mar 18, 2019 | 473.60 | 481.00 | 467.40 | 471.20 | 76,242 | +1.20(+0.26%) |
Mar 15, 2019 | 476.40 | 478.40 | 464.00 | 470.00 | 85,010 | -9.40(-1.96%) |
Mar 14, 2019 | 487.40 | 488.40 | 477.67 | 479.40 | 78,972 | -7.60(-1.56%) |
Mar 13, 2019 | 490.00 | 491.80 | 483.20 | 487.00 | 102,020 | -5.00(-1.02%) |
Mar 12, 2019 | 501.80 | 504.00 | 492.00 | 492.00 | 150,369 | -14.80(-2.92%) |
Mar 11, 2019 | 536.00 | 536.00 | 505.00 | 506.80 | 146,218 | -39.60(-7.25%) |
Mar 08, 2019 | 560.80 | 569.10 | 546.20 | 546.40 | 162,835 | +3.20(+0.59%) |
Mar 07, 2019 | 529.20 | 553.60 | 528.60 | 543.20 | 189,889 | +21.60(+4.14%) |
Mar 06, 2019 | 508.20 | 526.20 | 508.00 | 521.60 | 120,484 | +13.00(+2.56%) |
Mar 05, 2019 | 503.00 | 516.00 | 501.60 | 508.60 | 93,123 | +3.20(+0.63%) |
Mar 04, 2019 | 487.20 | 531.20 | 481.20 | 505.40 | 154,417 | +12.00(+2.43%) |