Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 832.61 | 835.51 | 825.42 | 827.28 | 5,124 | -6.36(-0.76%) |
May 30, 2019 | 830.83 | 835.51 | 829.99 | 833.64 | 10,203 | +2.61(+0.31%) |
May 29, 2019 | 836.45 | 842.19 | 831.03 | 831.03 | 5,459 | -10.86(-1.29%) |
May 28, 2019 | 838.32 | 843.01 | 826.41 | 841.88 | 13,272 | +9.15(+1.10%) |
May 24, 2019 | 826.62 | 835.19 | 826.62 | 832.73 | 2,989 | -3.72(-0.44%) |
May 23, 2019 | 845.82 | 845.82 | 833.48 | 836.45 | 5,312 | -6.56(-0.78%) |
May 22, 2019 | 864.36 | 864.36 | 835.99 | 843.01 | 3,382 | -13.10(-1.53%) |
May 21, 2019 | 847.17 | 856.10 | 844.51 | 856.10 | 7,710 | +16.12(+1.92%) |
May 20, 2019 | 826.98 | 839.98 | 826.98 | 839.98 | 2,282 | +11.82(+1.43%) |
May 17, 2019 | 840.64 | 848.77 | 826.29 | 828.16 | 4,804 | -16.44(-1.95%) |
May 16, 2019 | 834.73 | 848.80 | 834.73 | 844.60 | 3,111 | +9.87(+1.18%) |
May 15, 2019 | 822.62 | 837.72 | 817.96 | 834.73 | 6,436 | +14.78(+1.80%) |
May 14, 2019 | 837.39 | 843.03 | 815.41 | 819.95 | 19,102 | -11.82(-1.42%) |
May 13, 2019 | 821.80 | 837.02 | 819.28 | 831.77 | 6,716 | +4.73(+0.57%) |
May 10, 2019 | 822.30 | 828.39 | 819.68 | 827.04 | 6,832 | +1.86(+0.23%) |
May 09, 2019 | 822.75 | 829.89 | 819.69 | 825.17 | 7,860 | +17.01(+2.10%) |
May 08, 2019 | 797.16 | 808.16 | 796.17 | 808.16 | 6,330 | +8.13(+1.02%) |
May 07, 2019 | 804.42 | 804.73 | 800.03 | 800.03 | 4,875 | -11.80(-1.45%) |
May 06, 2019 | 810.76 | 817.93 | 810.33 | 811.83 | 9,554 | +1.61(+0.20%) |
May 03, 2019 | 807.10 | 810.31 | 804.88 | 810.22 | 6,619 | +4.34(+0.54%) |
May 02, 2019 | 816.94 | 818.47 | 805.54 | 805.89 | 8,507 | -11.91(-1.46%) |
May 01, 2019 | 825.68 | 828.76 | 817.44 | 817.80 | 7,614 | -6.47(-0.79%) |
Apr 30, 2019 | 828.49 | 828.49 | 824.27 | 824.27 | 8,519 | -0.47(-0.06%) |
Apr 29, 2019 | 826.05 | 829.88 | 816.81 | 824.74 | 6,202 | +3.42(+0.42%) |
Apr 26, 2019 | 833.65 | 833.69 | 819.59 | 821.32 | 4,163 | -15.96(-1.91%) |
Apr 25, 2019 | 825.55 | 838.82 | 825.55 | 837.28 | 6,856 | +12.63(+1.53%) |
Apr 24, 2019 | 815.84 | 824.66 | 815.13 | 824.66 | 5,995 | +8.84(+1.08%) |
Apr 23, 2019 | 810.22 | 824.27 | 810.22 | 815.82 | 21,920 | -2.46(-0.30%) |
Apr 22, 2019 | 814.91 | 818.28 | 800.86 | 818.28 | 2,688 | +3.40(+0.42%) |
Apr 18, 2019 | 808.12 | 814.88 | 805.54 | 814.88 | 4,483 | +6.06(+0.75%) |
Apr 17, 2019 | 819.59 | 819.59 | 808.82 | 808.82 | 8,956 | -17.28(-2.09%) |
Apr 16, 2019 | 840.10 | 840.10 | 820.11 | 826.10 | 5,754 | -15.97(-1.90%) |
Apr 15, 2019 | 842.35 | 846.99 | 840.20 | 842.07 | 4,695 | -9.51(-1.12%) |
Apr 12, 2019 | 861.74 | 861.74 | 851.10 | 851.58 | 5,551 | -8.01(-0.93%) |
Apr 11, 2019 | 857.99 | 862.87 | 849.94 | 859.59 | 5,371 | -2.20(-0.26%) |
Apr 10, 2019 | 880.47 | 885.16 | 861.79 | 861.79 | 6,877 | -6.51(-0.75%) |
Apr 09, 2019 | 847.69 | 887.99 | 846.94 | 868.30 | 11,183 | +20.40(+2.41%) |
Apr 08, 2019 | 835.97 | 847.90 | 830.47 | 847.90 | 6,674 | +13.52(+1.62%) |
Apr 05, 2019 | 832.98 | 835.50 | 832.98 | 834.38 | 10,142 | -5.82(-0.69%) |
Apr 04, 2019 | 830.83 | 844.41 | 830.83 | 840.20 | 13,732 | +10.01(+1.21%) |
Apr 03, 2019 | 828.96 | 833.64 | 827.39 | 830.18 | 4,160 | +3.75(+0.45%) |
Apr 02, 2019 | 821.09 | 828.95 | 817.72 | 826.44 | 4,788 | +4.97(+0.61%) |
Apr 01, 2019 | 825.49 | 825.49 | 819.92 | 821.46 | 2,582 | -1.57(-0.19%) |
Mar 29, 2019 | 828.95 | 828.96 | 823.04 | 823.04 | 6,619 | -6.29(-0.76%) |
Mar 28, 2019 | 828.02 | 833.31 | 824.31 | 829.33 | 3,064 | +1.26(+0.15%) |
Mar 27, 2019 | 822.76 | 828.36 | 816.08 | 828.08 | 4,749 | +2.23(+0.27%) |
Mar 26, 2019 | 818.67 | 837.67 | 818.67 | 825.85 | 9,396 | +11.63(+1.43%) |
Mar 25, 2019 | 798.04 | 817.72 | 798.04 | 814.21 | 15,280 | +25.82(+3.27%) |
Mar 22, 2019 | 793.36 | 798.04 | 784.02 | 788.40 | 5,551 | -5.70(-0.72%) |
Mar 21, 2019 | 773.74 | 794.09 | 773.74 | 794.09 | 2,709 | +19.93(+2.57%) |
Mar 20, 2019 | 769.95 | 777.95 | 769.95 | 774.16 | 4,077 | +1.21(+0.16%) |
Mar 19, 2019 | 760.58 | 776.97 | 753.13 | 772.95 | 7,222 | +13.31(+1.75%) |
Mar 18, 2019 | 758.38 | 765.26 | 756.54 | 759.64 | 4,801 | -3.34(-0.44%) |
Mar 15, 2019 | 752.98 | 763.39 | 746.15 | 762.99 | 13,238 | +11.49(+1.53%) |
Mar 14, 2019 | 739.04 | 756.32 | 734.80 | 751.49 | 7,930 | +12.88(+1.74%) |
Mar 13, 2019 | 742.98 | 743.29 | 738.62 | 738.62 | 5,225 | -5.99(-0.80%) |
Mar 12, 2019 | 751.80 | 751.80 | 744.61 | 744.61 | 3,898 | -6.63(-0.88%) |
Mar 11, 2019 | 750.86 | 755.06 | 750.86 | 751.24 | 3,283 | -2.32(-0.31%) |
Mar 08, 2019 | 748.06 | 753.56 | 746.19 | 753.56 | 7,272 | +5.87(+0.79%) |
Mar 07, 2019 | 748.06 | 748.47 | 741.75 | 747.68 | 4,967 | -0.85(-0.11%) |
Mar 06, 2019 | 754.34 | 756.48 | 745.85 | 748.54 | 11,661 | -6.72(-0.89%) |
Mar 05, 2019 | 741.05 | 757.41 | 741.05 | 755.26 | 13,151 | +15.98(+2.16%) |
Mar 04, 2019 | 738.71 | 739.28 | 737.91 | 739.28 | 3,406 | +0.57(+0.08%) |