Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 598.61 | 605.63 | 566.22 | 593.14 | 153,634 | +31.22(+5.56%) |
May 30, 2019 | 518.22 | 562.71 | 511.60 | 561.92 | 147,693 | +45.66(+8.84%) |
May 29, 2019 | 555.29 | 562.32 | 515.49 | 516.27 | 156,673 | -8.58(-1.64%) |
May 28, 2019 | 495.98 | 525.24 | 494.42 | 524.85 | 104,288 | +22.63(+4.51%) |
May 24, 2019 | 479.59 | 525.63 | 475.69 | 502.22 | 125,681 | -4.68(-0.92%) |
May 23, 2019 | 465.93 | 510.42 | 465.93 | 506.90 | 152,890 | +74.53(+17.24%) |
May 22, 2019 | 396.08 | 434.32 | 394.52 | 432.37 | 110,813 | +47.22(+12.26%) |
May 21, 2019 | 408.18 | 409.35 | 384.76 | 385.15 | 104,600 | -29.66(-7.15%) |
May 20, 2019 | 407.00 | 417.54 | 401.15 | 414.81 | 78,503 | +10.15(+2.51%) |
May 17, 2019 | 387.10 | 405.46 | 383.52 | 404.66 | 111,520 | +27.71(+7.35%) |
May 16, 2019 | 380.08 | 384.76 | 370.71 | 376.96 | 96,354 | -13.66(-3.50%) |
May 15, 2019 | 416.76 | 421.83 | 387.49 | 390.62 | 116,236 | -13.66(-3.38%) |
May 14, 2019 | 426.52 | 428.08 | 393.35 | 404.27 | 135,779 | -32.39(-7.42%) |
May 13, 2019 | 406.62 | 442.13 | 401.93 | 436.66 | 123,583 | +37.85(+9.49%) |
May 10, 2019 | 406.23 | 426.13 | 393.74 | 398.81 | 127,859 | -1.95(-0.49%) |
May 09, 2019 | 409.74 | 426.13 | 395.30 | 400.76 | 123,878 | +2.73(+0.69%) |
May 08, 2019 | 410.52 | 412.86 | 379.30 | 398.03 | 150,177 | -10.54(-2.58%) |
May 07, 2019 | 407.00 | 427.69 | 405.43 | 408.57 | 124,966 | +15.61(+3.97%) |
May 06, 2019 | 425.35 | 425.35 | 386.32 | 392.96 | 136,705 | -8.98(-2.23%) |
May 03, 2019 | 416.76 | 425.49 | 395.69 | 401.93 | 114,051 | -27.32(-6.36%) |
May 02, 2019 | 410.13 | 437.83 | 399.59 | 429.25 | 179,783 | +34.34(+8.70%) |
May 01, 2019 | 359.79 | 394.91 | 355.11 | 394.91 | 133,442 | +35.51(+9.88%) |
Apr 30, 2019 | 341.06 | 364.47 | 339.50 | 359.40 | 101,439 | +9.76(+2.79%) |
Apr 29, 2019 | 347.30 | 355.11 | 341.84 | 349.64 | 85,352 | +2.73(+0.79%) |
Apr 26, 2019 | 341.06 | 359.01 | 337.15 | 346.91 | 152,091 | +14.44(+4.34%) |
Apr 25, 2019 | 314.13 | 332.86 | 313.74 | 332.47 | 136,350 | +15.22(+4.80%) |
Apr 24, 2019 | 295.79 | 317.25 | 294.62 | 317.25 | 145,254 | +16.78(+5.58%) |
Apr 23, 2019 | 297.74 | 309.84 | 289.94 | 300.47 | 106,112 | +2.34(+0.79%) |
Apr 22, 2019 | 316.86 | 324.67 | 298.13 | 298.13 | 157,565 | -37.46(-11.16%) |
Apr 18, 2019 | 321.16 | 336.37 | 320.38 | 335.59 | 79,238 | +11.32(+3.49%) |
Apr 17, 2019 | 316.08 | 326.81 | 311.40 | 324.28 | 123,736 | +3.90(+1.22%) |
Apr 16, 2019 | 321.94 | 335.20 | 317.64 | 320.38 | 121,211 | -6.63(-2.03%) |
Apr 15, 2019 | 320.76 | 327.40 | 312.18 | 327.01 | 149,069 | +11.71(+3.71%) |
Apr 12, 2019 | 310.23 | 323.89 | 301.64 | 315.30 | 215,872 | -34.34(-9.82%) |
Apr 11, 2019 | 339.50 | 357.06 | 331.30 | 349.64 | 183,874 | +13.66(+4.07%) |
Apr 10, 2019 | 342.62 | 348.47 | 332.86 | 335.98 | 142,324 | -15.22(-4.33%) |
Apr 09, 2019 | 336.37 | 353.94 | 335.59 | 351.20 | 159,154 | +19.12(+5.76%) |
Apr 08, 2019 | 333.25 | 339.89 | 321.16 | 332.08 | 113,211 | -6.63(-1.96%) |
Apr 05, 2019 | 373.06 | 373.45 | 338.72 | 338.72 | 247,495 | -40.58(-10.70%) |
Apr 04, 2019 | 399.98 | 407.00 | 376.96 | 379.30 | 132,340 | -21.85(-5.45%) |
Apr 03, 2019 | 370.71 | 407.39 | 367.59 | 401.15 | 145,883 | +24.97(+6.64%) |
Apr 02, 2019 | 360.57 | 378.52 | 357.84 | 376.18 | 112,814 | +11.71(+3.21%) |
Apr 01, 2019 | 366.81 | 375.40 | 358.62 | 364.47 | 127,552 | -14.44(-3.81%) |
Mar 29, 2019 | 360.96 | 382.42 | 354.71 | 378.91 | 127,277 | +1.17(+0.31%) |
Mar 28, 2019 | 392.18 | 394.13 | 374.23 | 377.74 | 125,839 | -6.63(-1.73%) |
Mar 27, 2019 | 381.64 | 400.37 | 373.84 | 384.37 | 155,223 | +2.34(+0.61%) |
Mar 26, 2019 | 386.32 | 391.79 | 366.81 | 382.03 | 168,705 | -25.36(-6.23%) |
Mar 25, 2019 | 417.15 | 430.81 | 400.38 | 407.39 | 152,602 | +0.39(+0.10%) |
Mar 22, 2019 | 369.54 | 416.36 | 367.98 | 407.00 | 218,594 | +48.00(+13.37%) |
Mar 21, 2019 | 380.08 | 380.08 | 356.67 | 359.01 | 117,332 | -15.61(-4.17%) |
Mar 20, 2019 | 414.03 | 414.80 | 359.20 | 374.62 | 195,471 | -34.34(-8.40%) |
Mar 19, 2019 | 387.88 | 415.59 | 381.64 | 408.96 | 90,068 | +11.55(+2.91%) |
Mar 18, 2019 | 422.29 | 423.07 | 393.51 | 397.40 | 92,760 | -29.94(-7.01%) |
Mar 15, 2019 | 428.51 | 430.07 | 417.43 | 427.35 | 87,296 | +8.56(+2.04%) |
Mar 14, 2019 | 422.29 | 423.05 | 410.54 | 418.79 | 67,414 | -2.72(-0.65%) |
Mar 13, 2019 | 431.23 | 439.79 | 414.51 | 421.51 | 89,816 | -28.00(-6.23%) |
Mar 12, 2019 | 476.34 | 477.89 | 447.18 | 449.51 | 91,717 | -36.55(-7.52%) |
Mar 11, 2019 | 508.61 | 520.28 | 484.51 | 486.06 | 63,772 | -34.22(-6.58%) |
Mar 08, 2019 | 498.89 | 531.56 | 498.12 | 520.28 | 92,200 | +50.55(+10.76%) |
Mar 07, 2019 | 446.79 | 475.95 | 444.45 | 469.73 | 67,158 | +17.89(+3.96%) |
Mar 06, 2019 | 423.85 | 455.73 | 423.07 | 451.84 | 79,880 | +35.78(+8.60%) |
Mar 05, 2019 | 402.46 | 428.12 | 401.68 | 416.07 | 90,459 | +10.89(+2.69%) |
Mar 04, 2019 | 401.68 | 430.85 | 394.68 | 405.18 | 114,814 | -8.55(-2.07%) |