Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 415.35 | 418.14 | 402.34 | 414.42 | 9,509 | -6.50(-1.55%) |
May 30, 2019 | 436.72 | 437.65 | 417.21 | 420.93 | 4,721 | -13.94(-3.21%) |
May 29, 2019 | 449.73 | 450.66 | 433.01 | 434.86 | 4,616 | -18.58(-4.10%) |
May 28, 2019 | 458.09 | 461.92 | 449.73 | 453.45 | 6,103 | -5.58(-1.21%) |
May 24, 2019 | 462.74 | 466.46 | 449.73 | 459.02 | 4,205 | +0.00(+0.00%) |
May 23, 2019 | 466.46 | 466.46 | 455.31 | 459.02 | 4,883 | -10.22(-2.18%) |
May 22, 2019 | 472.03 | 476.68 | 467.39 | 469.24 | 3,981 | -5.57(-1.17%) |
May 21, 2019 | 475.75 | 479.46 | 470.17 | 474.82 | 4,444 | +0.00(+0.00%) |
May 20, 2019 | 485.97 | 487.83 | 473.89 | 474.82 | 4,409 | -16.73(-3.40%) |
May 17, 2019 | 498.98 | 501.77 | 484.11 | 491.55 | 3,011 | -12.08(-2.40%) |
May 16, 2019 | 492.47 | 508.27 | 489.69 | 503.62 | 3,504 | +11.15(+2.26%) |
May 15, 2019 | 485.04 | 494.33 | 482.25 | 492.47 | 5,447 | +2.79(+0.57%) |
May 14, 2019 | 489.69 | 494.33 | 485.97 | 489.69 | 4,880 | +2.79(+0.57%) |
May 13, 2019 | 498.98 | 500.84 | 485.04 | 486.90 | 6,514 | -19.51(-3.85%) |
May 10, 2019 | 510.13 | 512.92 | 499.44 | 506.41 | 3,655 | -5.58(-1.09%) |
May 09, 2019 | 506.41 | 514.77 | 498.98 | 511.99 | 6,841 | +2.79(+0.55%) |
May 08, 2019 | 513.85 | 519.42 | 509.20 | 509.20 | 3,249 | -1.86(-0.36%) |
May 07, 2019 | 523.14 | 528.71 | 505.48 | 511.06 | 6,411 | -15.80(-3.00%) |
May 06, 2019 | 517.56 | 527.78 | 511.06 | 526.85 | 6,492 | +0.93(+0.18%) |
May 03, 2019 | 520.35 | 547.30 | 520.35 | 525.92 | 5,955 | -1.86(-0.35%) |
May 02, 2019 | 520.35 | 538.00 | 519.42 | 527.78 | 6,891 | +3.72(+0.71%) |
May 01, 2019 | 513.85 | 525.00 | 509.20 | 524.07 | 8,323 | +12.08(+2.36%) |
Apr 30, 2019 | 515.70 | 525.00 | 511.06 | 511.99 | 5,783 | -1.86(-0.36%) |
Apr 29, 2019 | 507.34 | 523.14 | 506.87 | 513.85 | 6,698 | +4.65(+0.91%) |
Apr 26, 2019 | 494.33 | 510.13 | 492.47 | 509.20 | 6,165 | +16.73(+3.40%) |
Apr 25, 2019 | 488.76 | 495.26 | 481.32 | 492.47 | 3,398 | +0.00(+0.00%) |
Apr 24, 2019 | 481.32 | 494.33 | 477.61 | 492.47 | 3,873 | +11.15(+2.32%) |
Apr 23, 2019 | 472.96 | 485.97 | 465.53 | 481.32 | 4,270 | +8.36(+1.77%) |
Apr 22, 2019 | 481.32 | 481.32 | 464.97 | 472.96 | 4,983 | -6.50(-1.36%) |
Apr 18, 2019 | 472.03 | 484.11 | 470.17 | 479.46 | 3,211 | +5.57(+1.18%) |
Apr 17, 2019 | 478.54 | 478.54 | 467.39 | 473.89 | 3,239 | -4.65(-0.97%) |
Apr 16, 2019 | 480.39 | 480.39 | 471.10 | 478.54 | 3,611 | -0.93(-0.19%) |
Apr 15, 2019 | 483.18 | 486.66 | 470.17 | 479.46 | 3,969 | -1.86(-0.39%) |
Apr 12, 2019 | 485.04 | 485.04 | 468.31 | 481.32 | 4,758 | -0.93(-0.19%) |
Apr 11, 2019 | 483.18 | 491.55 | 479.46 | 482.25 | 4,114 | -1.86(-0.38%) |
Apr 10, 2019 | 482.25 | 488.76 | 479.00 | 484.11 | 6,831 | +3.72(+0.77%) |
Apr 09, 2019 | 509.20 | 510.13 | 478.54 | 480.39 | 6,880 | -27.88(-5.48%) |
Apr 08, 2019 | 498.98 | 510.13 | 492.47 | 508.27 | 4,945 | +6.50(+1.30%) |
Apr 05, 2019 | 492.47 | 505.48 | 492.47 | 501.77 | 3,550 | +9.29(+1.89%) |
Apr 04, 2019 | 477.61 | 492.47 | 477.61 | 492.47 | 5,035 | +14.87(+3.11%) |
Apr 03, 2019 | 472.03 | 478.54 | 465.53 | 477.61 | 6,559 | +9.29(+1.98%) |
Apr 02, 2019 | 459.95 | 472.03 | 456.24 | 468.31 | 9,345 | +9.29(+2.02%) |
Apr 01, 2019 | 446.94 | 463.20 | 444.16 | 459.02 | 8,417 | +17.66(+4.00%) |
Mar 29, 2019 | 463.67 | 465.99 | 439.51 | 441.37 | 8,000 | -19.51(-4.23%) |
Mar 28, 2019 | 452.52 | 460.88 | 449.27 | 460.88 | 4,052 | +11.15(+2.48%) |
Mar 27, 2019 | 440.66 | 453.36 | 436.13 | 449.73 | 7,930 | +7.25(+1.64%) |
Mar 26, 2019 | 434.32 | 444.74 | 433.41 | 442.48 | 7,205 | +12.69(+2.95%) |
Mar 25, 2019 | 418.90 | 435.22 | 417.09 | 429.78 | 5,918 | +11.79(+2.82%) |
Mar 22, 2019 | 428.88 | 434.32 | 414.37 | 418.00 | 7,094 | -12.69(-2.95%) |
Mar 21, 2019 | 419.81 | 435.22 | 418.90 | 430.69 | 6,449 | +10.88(+2.59%) |
Mar 20, 2019 | 419.81 | 427.97 | 413.46 | 419.81 | 8,985 | +1.81(+0.43%) |
Mar 19, 2019 | 435.22 | 439.76 | 418.00 | 418.00 | 7,872 | -17.23(-3.96%) |
Mar 18, 2019 | 426.16 | 438.85 | 426.16 | 435.22 | 6,326 | +9.07(+2.13%) |
Mar 15, 2019 | 427.06 | 434.32 | 426.16 | 426.16 | 26,063 | -1.81(-0.42%) |
Mar 14, 2019 | 426.16 | 428.88 | 422.53 | 427.97 | 3,211 | +1.81(+0.43%) |
Mar 13, 2019 | 422.53 | 430.69 | 422.53 | 426.16 | 2,983 | +3.63(+0.86%) |
Mar 12, 2019 | 424.34 | 433.41 | 420.26 | 422.53 | 2,951 | -0.91(-0.21%) |
Mar 11, 2019 | 420.72 | 428.88 | 417.54 | 423.44 | 3,886 | +2.72(+0.65%) |
Mar 08, 2019 | 416.18 | 421.62 | 409.83 | 420.72 | 5,297 | +5.44(+1.31%) |
Mar 07, 2019 | 435.22 | 437.94 | 413.92 | 415.28 | 12,853 | -17.23(-3.98%) |
Mar 06, 2019 | 448.82 | 450.64 | 429.78 | 432.50 | 6,644 | -16.32(-3.64%) |
Mar 05, 2019 | 439.76 | 451.55 | 431.60 | 448.82 | 7,701 | +10.88(+2.48%) |
Mar 04, 2019 | 436.13 | 449.73 | 434.32 | 437.94 | 4,563 | +1.81(+0.42%) |