Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 538.80 | 556.20 | 533.80 | 555.05 | 1,685 | +41.05(+7.99%) |
May 30, 2019 | 503.80 | 523.20 | 503.80 | 514.00 | 1,699 | +22.80(+4.64%) |
May 29, 2019 | 485.20 | 494.00 | 482.00 | 491.20 | 10,083 | -15.20(-3.00%) |
May 28, 2019 | 512.60 | 515.20 | 503.60 | 506.40 | 1,106 | +9.00(+1.81%) |
May 24, 2019 | 515.40 | 516.00 | 492.60 | 497.40 | 1,200 | -5.80(-1.15%) |
May 23, 2019 | 509.00 | 517.40 | 499.20 | 503.20 | 1,725 | -10.01(-1.95%) |
May 22, 2019 | 496.40 | 516.40 | 496.40 | 513.21 | 3,242 | +29.21(+6.04%) |
May 21, 2019 | 478.20 | 486.80 | 477.38 | 484.00 | 2,368 | +16.20(+3.46%) |
May 20, 2019 | 464.00 | 468.30 | 456.95 | 467.80 | 2,280 | -13.00(-2.70%) |
May 17, 2019 | 472.40 | 480.80 | 470.00 | 480.80 | 1,620 | +5.37(+1.13%) |
May 16, 2019 | 482.00 | 486.40 | 474.80 | 475.43 | 1,532 | -12.57(-2.57%) |
May 15, 2019 | 478.00 | 491.20 | 478.00 | 488.00 | 3,181 | +14.80(+3.13%) |
May 14, 2019 | 475.40 | 478.80 | 470.00 | 473.20 | 2,581 | -10.20(-2.11%) |
May 13, 2019 | 476.00 | 486.40 | 473.20 | 483.40 | 3,640 | +1.40(+0.29%) |
May 10, 2019 | 494.60 | 494.60 | 473.31 | 482.00 | 1,525 | -11.20(-2.27%) |
May 09, 2019 | 495.20 | 501.20 | 492.00 | 493.20 | 1,068 | +5.58(+1.14%) |
May 08, 2019 | 498.60 | 498.60 | 485.60 | 487.62 | 3,057 | -26.58(-5.17%) |
May 07, 2019 | 513.35 | 518.74 | 508.80 | 514.20 | 365 | -5.62(-1.08%) |
May 06, 2019 | 516.00 | 523.40 | 513.60 | 519.82 | 960 | +13.39(+2.64%) |
May 03, 2019 | 503.60 | 508.80 | 502.20 | 506.43 | 1,650 | +9.18(+1.85%) |
May 02, 2019 | 494.80 | 504.00 | 492.00 | 497.25 | 1,478 | +12.45(+2.57%) |
May 01, 2019 | 487.80 | 489.80 | 481.20 | 484.80 | 3,734 | -13.80(-2.77%) |
Apr 30, 2019 | 491.00 | 499.80 | 490.00 | 498.60 | 1,063 | +8.76(+1.79%) |
Apr 29, 2019 | 496.40 | 506.00 | 489.84 | 489.84 | 849 | -1.56(-0.32%) |
Apr 26, 2019 | 494.80 | 496.48 | 486.60 | 491.40 | 1,905 | -16.40(-3.23%) |
Apr 25, 2019 | 522.60 | 529.00 | 502.00 | 507.80 | 1,870 | -15.13(-2.89%) |
Apr 24, 2019 | 518.00 | 525.20 | 517.20 | 522.93 | 407 | -1.27(-0.24%) |
Apr 23, 2019 | 515.00 | 526.00 | 515.00 | 524.20 | 1,577 | +23.60(+4.71%) |
Apr 22, 2019 | 500.60 | 503.60 | 496.60 | 500.60 | 2,534 | -8.40(-1.65%) |
Apr 18, 2019 | 503.20 | 510.60 | 499.80 | 509.00 | 7,010 | +7.80(+1.56%) |
Apr 17, 2019 | 490.40 | 502.00 | 489.80 | 501.20 | 2,431 | +23.00(+4.81%) |
Apr 16, 2019 | 472.80 | 478.80 | 472.60 | 478.20 | 2,794 | +5.80(+1.23%) |
Apr 15, 2019 | 466.20 | 474.20 | 465.80 | 472.40 | 2,462 | +20.00(+4.42%) |
Apr 12, 2019 | 446.00 | 453.60 | 445.20 | 452.40 | 3,330 | +4.20(+0.94%) |
Apr 11, 2019 | 445.80 | 452.40 | 440.20 | 448.20 | 1,566 | +8.48(+1.93%) |
Apr 10, 2019 | 439.01 | 440.60 | 434.87 | 439.72 | 997 | +2.92(+0.67%) |
Apr 09, 2019 | 442.40 | 442.60 | 436.80 | 436.80 | 653 | +1.20(+0.28%) |
Apr 08, 2019 | 442.80 | 442.80 | 433.00 | 435.60 | 2,061 | -13.66(-3.04%) |
Apr 05, 2019 | 455.60 | 456.20 | 449.20 | 449.26 | 720 | -10.34(-2.25%) |
Apr 04, 2019 | 448.80 | 460.60 | 448.00 | 459.60 | 3,695 | +11.20(+2.50%) |
Apr 03, 2019 | 448.40 | 453.40 | 445.00 | 448.40 | 1,053 | +5.18(+1.17%) |
Apr 02, 2019 | 443.20 | 448.00 | 440.68 | 443.22 | 1,144 | +4.42(+1.01%) |
Apr 01, 2019 | 441.40 | 441.40 | 429.80 | 438.80 | 2,735 | -11.40(-2.53%) |
Mar 29, 2019 | 445.20 | 453.60 | 443.55 | 450.20 | 1,950 | +16.60(+3.83%) |
Mar 28, 2019 | 434.20 | 437.20 | 430.41 | 433.60 | 1,796 | +0.40(+0.09%) |
Mar 27, 2019 | 438.00 | 443.20 | 431.60 | 433.20 | 4,286 | +8.00(+1.88%) |
Mar 26, 2019 | 421.00 | 426.03 | 420.60 | 425.20 | 1,434 | +6.60(+1.58%) |
Mar 25, 2019 | 424.00 | 424.00 | 415.40 | 418.60 | 3,118 | +1.34(+0.32%) |
Mar 22, 2019 | 416.20 | 421.00 | 415.80 | 417.26 | 4,440 | +14.56(+3.62%) |
Mar 21, 2019 | 408.00 | 410.00 | 402.00 | 402.70 | 4,297 | +2.70(+0.68%) |
Mar 20, 2019 | 399.00 | 404.60 | 399.00 | 400.00 | 1,206 | +7.01(+1.78%) |
Mar 19, 2019 | 393.00 | 395.80 | 390.40 | 392.99 | 1,622 | -4.01(-1.01%) |
Mar 18, 2019 | 401.60 | 401.60 | 393.00 | 397.00 | 4,550 | -13.60(-3.31%) |
Mar 15, 2019 | 403.20 | 411.20 | 402.40 | 410.60 | 3,310 | +13.60(+3.43%) |
Mar 14, 2019 | 397.60 | 405.40 | 394.60 | 397.00 | 4,199 | -4.60(-1.15%) |
Mar 13, 2019 | 407.40 | 407.40 | 401.00 | 401.60 | 1,504 | -8.40(-2.05%) |
Mar 12, 2019 | 416.80 | 420.40 | 409.40 | 410.00 | 2,256 | -6.00(-1.44%) |
Mar 11, 2019 | 412.00 | 418.00 | 411.03 | 416.00 | 3,363 | +21.80(+5.53%) |
Mar 08, 2019 | 391.60 | 394.80 | 391.20 | 394.20 | 3,380 | +1.20(+0.30%) |
Mar 07, 2019 | 397.40 | 401.80 | 391.20 | 393.00 | 2,071 | -4.40(-1.11%) |
Mar 06, 2019 | 394.40 | 403.20 | 393.30 | 397.40 | 3,487 | +7.80(+2.00%) |
Mar 05, 2019 | 395.00 | 400.00 | 388.78 | 389.60 | 3,581 | -8.20(-2.06%) |
Mar 04, 2019 | 396.00 | 402.40 | 394.20 | 397.80 | 2,155 | -0.60(-0.15%) |