Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 431.00 | 432.40 | 425.20 | 428.00 | 68,985 | -5.80(-1.34%) |
Jun 27, 2019 | 438.20 | 440.40 | 430.80 | 433.80 | 58,416 | -7.40(-1.68%) |
Jun 26, 2019 | 437.00 | 444.80 | 434.00 | 441.20 | 57,082 | -4.20(-0.94%) |
Jun 25, 2019 | 434.20 | 446.80 | 434.00 | 445.40 | 95,631 | +11.80(+2.72%) |
Jun 24, 2019 | 434.40 | 435.80 | 430.20 | 433.60 | 48,384 | -4.40(-1.00%) |
Jun 21, 2019 | 431.20 | 439.62 | 425.80 | 438.00 | 76,870 | +10.20(+2.38%) |
Jun 20, 2019 | 418.80 | 440.60 | 415.40 | 427.80 | 102,355 | +2.00(+0.47%) |
Jun 19, 2019 | 437.60 | 442.60 | 425.40 | 425.80 | 116,605 | -15.20(-3.45%) |
Jun 18, 2019 | 438.80 | 443.40 | 433.40 | 441.00 | 101,346 | -3.40(-0.77%) |
Jun 17, 2019 | 448.80 | 450.00 | 442.40 | 444.40 | 54,810 | -5.20(-1.16%) |
Jun 14, 2019 | 457.20 | 461.20 | 448.60 | 449.60 | 51,790 | -4.40(-0.97%) |
Jun 13, 2019 | 452.00 | 458.80 | 449.40 | 454.00 | 41,795 | -2.00(-0.44%) |
Jun 12, 2019 | 462.60 | 465.40 | 454.89 | 456.00 | 60,910 | -2.80(-0.61%) |
Jun 11, 2019 | 449.40 | 465.40 | 449.00 | 458.80 | 52,366 | +1.60(+0.35%) |
Jun 10, 2019 | 455.20 | 464.00 | 453.90 | 457.20 | 40,352 | -4.60(-1.00%) |
Jun 07, 2019 | 456.60 | 462.60 | 453.80 | 461.80 | 58,135 | +3.80(+0.83%) |
Jun 06, 2019 | 464.40 | 469.20 | 456.70 | 458.00 | 46,411 | -9.20(-1.97%) |
Jun 05, 2019 | 472.60 | 482.08 | 465.60 | 467.20 | 84,021 | -10.20(-2.14%) |
Jun 04, 2019 | 489.80 | 497.00 | 476.80 | 477.40 | 96,660 | -27.20(-5.39%) |
Jun 03, 2019 | 499.80 | 516.40 | 490.34 | 504.60 | 123,961 | +3.20(+0.64%) |
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%) |