Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 513.79 | 519.68 | 501.54 | 518.55 | 14,291 | +25.05(+5.08%) |
May 30, 2019 | 476.02 | 497.80 | 476.02 | 493.50 | 19,503 | +17.48(+3.67%) |
May 29, 2019 | 485.55 | 493.78 | 474.80 | 476.02 | 11,402 | +8.41(+1.80%) |
May 28, 2019 | 449.84 | 467.89 | 447.88 | 467.61 | 12,754 | +15.05(+3.33%) |
May 24, 2019 | 443.11 | 463.77 | 441.90 | 452.55 | 9,563 | -1.78(-0.39%) |
May 23, 2019 | 434.70 | 463.12 | 434.70 | 454.33 | 22,184 | +39.45(+9.51%) |
May 22, 2019 | 402.54 | 417.78 | 400.48 | 414.88 | 22,504 | +18.88(+4.77%) |
May 21, 2019 | 404.32 | 405.81 | 392.54 | 396.00 | 13,258 | -13.37(-3.27%) |
May 20, 2019 | 412.17 | 412.45 | 404.32 | 409.37 | 12,794 | -1.12(-0.27%) |
May 17, 2019 | 404.88 | 411.42 | 400.11 | 410.49 | 12,815 | +12.71(+3.20%) |
May 16, 2019 | 400.76 | 400.76 | 393.75 | 397.77 | 17,667 | -6.45(-1.60%) |
May 15, 2019 | 418.15 | 420.86 | 401.98 | 404.22 | 20,857 | -6.08(-1.48%) |
May 14, 2019 | 417.87 | 420.40 | 400.11 | 410.30 | 21,028 | -13.93(-3.28%) |
May 13, 2019 | 416.19 | 431.89 | 410.58 | 424.23 | 14,358 | +18.79(+4.63%) |
May 10, 2019 | 411.98 | 428.24 | 402.26 | 405.44 | 17,158 | -4.49(-1.09%) |
May 09, 2019 | 415.91 | 426.38 | 406.47 | 409.93 | 13,610 | -1.03(-0.25%) |
May 08, 2019 | 410.39 | 412.73 | 401.32 | 410.95 | 10,182 | +0.75(+0.18%) |
May 07, 2019 | 412.36 | 425.35 | 409.55 | 410.21 | 10,922 | +7.85(+1.95%) |
May 06, 2019 | 411.05 | 411.24 | 396.37 | 402.35 | 11,311 | +0.09(+0.02%) |
May 03, 2019 | 402.07 | 403.19 | 391.50 | 402.26 | 18,356 | -10.19(-2.47%) |
May 02, 2019 | 397.68 | 412.45 | 392.16 | 412.45 | 22,186 | +21.09(+5.39%) |
May 01, 2019 | 368.51 | 391.36 | 366.46 | 391.36 | 17,013 | +22.85(+6.20%) |
Apr 30, 2019 | 358.42 | 370.48 | 357.30 | 368.51 | 8,047 | +0.47(+0.13%) |
Apr 29, 2019 | 365.80 | 370.03 | 362.72 | 368.05 | 10,326 | +1.78(+0.48%) |
Apr 26, 2019 | 361.60 | 376.23 | 361.41 | 366.27 | 25,031 | +12.62(+3.57%) |
Apr 25, 2019 | 349.54 | 355.24 | 345.09 | 353.65 | 20,022 | +3.74(+1.07%) |
Apr 24, 2019 | 331.59 | 350.10 | 331.22 | 349.91 | 21,331 | +17.95(+5.41%) |
Apr 23, 2019 | 330.56 | 338.88 | 328.31 | 331.96 | 21,481 | +0.19(+0.06%) |
Apr 22, 2019 | 342.99 | 345.93 | 330.18 | 331.77 | 29,094 | -21.50(-6.09%) |
Apr 18, 2019 | 346.08 | 355.61 | 343.74 | 353.27 | 22,677 | +5.52(+1.59%) |
Apr 17, 2019 | 341.96 | 349.16 | 338.13 | 347.76 | 22,119 | +1.12(+0.32%) |
Apr 16, 2019 | 350.28 | 353.37 | 344.86 | 346.64 | 18,683 | -6.73(-1.90%) |
Apr 15, 2019 | 348.69 | 354.86 | 345.89 | 353.37 | 17,134 | +6.64(+1.91%) |
Apr 12, 2019 | 335.98 | 349.35 | 334.20 | 346.73 | 27,149 | -2.71(-0.78%) |
Apr 11, 2019 | 352.06 | 357.57 | 342.43 | 349.44 | 32,551 | +0.19(+0.05%) |
Apr 10, 2019 | 351.59 | 352.81 | 345.42 | 349.25 | 23,510 | -4.77(-1.35%) |
Apr 09, 2019 | 346.82 | 357.11 | 345.67 | 354.02 | 34,168 | +12.53(+3.67%) |
Apr 08, 2019 | 344.11 | 345.79 | 336.45 | 341.50 | 22,068 | -4.77(-1.38%) |
Apr 05, 2019 | 361.97 | 362.16 | 344.95 | 346.26 | 42,392 | -18.98(-5.20%) |
Apr 04, 2019 | 373.65 | 379.13 | 364.58 | 365.24 | 24,642 | -9.07(-2.42%) |
Apr 03, 2019 | 360.94 | 377.95 | 358.60 | 374.31 | 31,949 | +10.94(+3.01%) |
Apr 02, 2019 | 354.30 | 366.27 | 352.90 | 363.37 | 20,716 | +7.76(+2.18%) |
Apr 01, 2019 | 363.84 | 364.98 | 354.12 | 355.61 | 26,693 | -15.14(-4.08%) |
Mar 29, 2019 | 358.32 | 374.31 | 355.80 | 370.76 | 16,302 | +2.06(+0.56%) |
Mar 28, 2019 | 378.24 | 378.68 | 367.86 | 368.70 | 24,544 | -4.11(-1.10%) |
Mar 27, 2019 | 365.52 | 380.95 | 361.60 | 372.81 | 19,769 | +7.57(+2.07%) |
Mar 26, 2019 | 369.17 | 371.32 | 357.86 | 365.24 | 24,905 | -16.08(-4.22%) |
Mar 25, 2019 | 387.96 | 392.35 | 379.45 | 381.32 | 16,915 | -0.56(-0.15%) |
Mar 22, 2019 | 362.53 | 385.99 | 361.41 | 381.88 | 45,366 | +28.70(+8.13%) |
Mar 21, 2019 | 365.62 | 365.62 | 351.50 | 353.18 | 25,106 | -7.95(-2.20%) |
Mar 20, 2019 | 371.78 | 374.78 | 351.22 | 361.13 | 30,233 | -9.82(-2.65%) |
Mar 19, 2019 | 360.75 | 374.87 | 356.61 | 370.94 | 48,736 | +3.45(+0.94%) |
Mar 18, 2019 | 382.11 | 382.11 | 365.54 | 367.50 | 29,564 | -15.73(-4.10%) |
Mar 15, 2019 | 385.83 | 387.04 | 380.52 | 383.22 | 23,296 | +0.37(+0.10%) |
Mar 14, 2019 | 383.22 | 383.41 | 376.99 | 382.85 | 13,449 | -0.93(-0.24%) |
Mar 13, 2019 | 387.50 | 392.25 | 383.22 | 383.78 | 19,783 | -12.38(-3.12%) |
Mar 12, 2019 | 400.25 | 400.25 | 389.37 | 396.16 | 12,423 | -7.35(-1.82%) |
Mar 11, 2019 | 414.12 | 415.05 | 400.72 | 403.51 | 15,143 | -19.91(-4.70%) |
Mar 08, 2019 | 419.33 | 434.22 | 419.33 | 423.43 | 17,386 | +22.80(+5.69%) |
Mar 07, 2019 | 392.44 | 404.81 | 391.79 | 400.63 | 14,477 | +7.82(+1.99%) |
Mar 06, 2019 | 385.08 | 398.81 | 385.08 | 392.81 | 17,060 | +14.24(+3.76%) |
Mar 05, 2019 | 373.64 | 386.20 | 373.64 | 378.57 | 12,511 | +3.72(+0.99%) |
Mar 04, 2019 | 372.34 | 391.88 | 370.38 | 374.85 | 19,602 | -2.14(-0.57%) |