Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 636.00 | 645.00 | 633.62 | 638.88 | 44,400 | +2.10(+0.33%) |
Apr 29, 2019 | 630.02 | 636.78 | 630.00 | 636.78 | 28,564 | +4.00(+0.63%) |
Apr 26, 2019 | 628.21 | 632.78 | 625.00 | 632.78 | 32,585 | +6.10(+0.97%) |
Apr 25, 2019 | 624.23 | 629.00 | 623.72 | 626.68 | 31,214 | -0.59(-0.09%) |
Apr 24, 2019 | 623.39 | 629.11 | 619.13 | 627.27 | 35,547 | +7.25(+1.17%) |
Apr 23, 2019 | 623.71 | 623.71 | 615.86 | 620.02 | 36,991 | -0.09(-0.01%) |
Apr 22, 2019 | 630.70 | 635.96 | 619.75 | 620.11 | 29,403 | -10.93(-1.73%) |
Apr 18, 2019 | 631.04 | 631.04 | 631.04 | 0 | +0.07(+0.01%) | |
Apr 17, 2019 | 624.68 | 631.86 | 618.51 | 630.97 | 34,047 | +10.97(+1.77%) |
Apr 16, 2019 | 619.50 | 624.32 | 612.53 | 620.00 | 19,941 | +1.05(+0.17%) |
Apr 15, 2019 | 611.21 | 624.00 | 611.21 | 618.95 | 27,032 | +6.94(+1.13%) |
Apr 12, 2019 | 618.26 | 619.83 | 610.12 | 612.01 | 48,569 | -4.99(-0.81%) |
Apr 11, 2019 | 617.01 | 620.44 | 613.95 | 617.00 | 24,216 | -2.14(-0.35%) |
Apr 10, 2019 | 609.49 | 620.00 | 609.49 | 619.14 | 84,062 | +13.41(+2.21%) |
Apr 09, 2019 | 609.96 | 612.98 | 603.78 | 605.73 | 38,402 | -4.23(-0.69%) |
Apr 08, 2019 | 604.15 | 615.50 | 604.15 | 609.96 | 25,825 | -1.73(-0.28%) |
Apr 05, 2019 | 604.81 | 611.69 | 602.56 | 611.69 | 20,689 | +8.20(+1.36%) |
Apr 04, 2019 | 617.04 | 617.04 | 603.49 | 603.49 | 49,513 | -11.51(-1.87%) |
Apr 03, 2019 | 613.78 | 620.36 | 609.48 | 615.00 | 56,016 | +0.11(+0.02%) |
Apr 02, 2019 | 615.91 | 620.26 | 613.14 | 614.89 | 32,672 | +1.55(+0.25%) |
Apr 01, 2019 | 621.65 | 623.74 | 609.00 | 613.34 | 47,479 | -5.66(-0.91%) |
Mar 29, 2019 | 599.14 | 621.85 | 599.14 | 619.00 | 81,325 | +15.42(+2.55%) |
Mar 28, 2019 | 595.70 | 604.37 | 593.32 | 603.58 | 28,333 | +8.58(+1.44%) |
Mar 27, 2019 | 597.53 | 600.29 | 589.82 | 595.00 | 53,471 | -1.77(-0.30%) |
Mar 26, 2019 | 596.09 | 601.28 | 596.09 | 596.77 | 32,212 | -2.33(-0.39%) |
Mar 25, 2019 | 597.05 | 603.05 | 595.71 | 599.10 | 50,511 | +2.85(+0.48%) |
Mar 22, 2019 | 598.98 | 605.99 | 595.76 | 596.25 | 83,865 | -4.67(-0.78%) |
Mar 21, 2019 | 594.01 | 603.98 | 594.01 | 600.92 | 26,210 | +4.80(+0.81%) |
Mar 20, 2019 | 600.04 | 605.29 | 593.27 | 596.12 | 59,074 | -3.88(-0.65%) |
Mar 19, 2019 | 614.74 | 616.76 | 598.68 | 600.00 | 51,069 | -7.44(-1.22%) |
Mar 18, 2019 | 612.45 | 612.45 | 607.14 | 607.44 | 30,239 | -1.60(-0.26%) |
Mar 15, 2019 | 617.38 | 617.38 | 606.68 | 609.04 | 87,931 | -8.97(-1.45%) |
Mar 14, 2019 | 621.22 | 625.92 | 618.01 | 618.01 | 30,153 | -4.05(-0.65%) |
Mar 13, 2019 | 638.75 | 641.09 | 617.00 | 622.06 | 69,983 | -18.25(-2.85%) |
Mar 12, 2019 | 638.84 | 640.46 | 633.55 | 640.31 | 30,864 | +1.47(+0.23%) |
Mar 11, 2019 | 635.18 | 639.73 | 634.00 | 638.84 | 24,270 | +0.60(+0.09%) |
Mar 08, 2019 | 641.34 | 642.19 | 636.41 | 638.24 | 24,616 | +2.69(+0.42%) |
Mar 07, 2019 | 637.53 | 645.50 | 634.21 | 635.55 | 31,590 | -9.09(-1.41%) |
Mar 06, 2019 | 633.24 | 647.54 | 631.50 | 644.64 | 53,021 | +12.51(+1.98%) |
Mar 05, 2019 | 639.87 | 643.03 | 630.10 | 632.13 | 43,482 | -7.88(-1.23%) |
Mar 04, 2019 | 651.39 | 654.01 | 637.45 | 640.01 | 36,859 | -6.44(-1.00%) |
Mar 01, 2019 | 653.91 | 655.00 | 645.02 | 646.45 | 30,569 | -5.08(-0.78%) |
Feb 28, 2019 | 654.36 | 657.59 | 650.15 | 651.53 | 42,637 | -3.05(-0.47%) |
Feb 27, 2019 | 647.01 | 658.11 | 647.01 | 654.58 | 16,427 | -3.64(-0.55%) |
Feb 26, 2019 | 660.65 | 664.43 | 654.10 | 658.22 | 30,575 | -2.67(-0.40%) |
Feb 25, 2019 | 660.01 | 666.73 | 653.21 | 660.89 | 34,369 | +2.61(+0.40%) |
Feb 22, 2019 | 655.01 | 665.31 | 654.81 | 658.28 | 25,390 | +4.36(+0.67%) |
Feb 21, 2019 | 663.70 | 664.15 | 649.24 | 653.92 | 30,410 | -11.24(-1.69%) |
Feb 20, 2019 | 641.76 | 667.23 | 640.35 | 665.16 | 50,015 | +23.82(+3.71%) |
Feb 19, 2019 | 651.74 | 661.62 | 637.00 | 641.34 | 101,134 | -9.80(-1.51%) |
Feb 15, 2019 | 651.14 | 651.14 | 651.14 | 0 | +27.76(+4.45%) | |
Feb 14, 2019 | 635.00 | 643.22 | 623.38 | 623.38 | 97,127 | -17.00(-2.65%) |
Feb 13, 2019 | 648.25 | 648.38 | 637.01 | 640.38 | 31,494 | -5.65(-0.87%) |
Feb 12, 2019 | 636.73 | 646.03 | 636.00 | 646.03 | 107,307 | +9.09(+1.43%) |
Feb 11, 2019 | 641.51 | 642.00 | 630.24 | 636.94 | 47,026 | -3.99(-0.62%) |
Feb 08, 2019 | 643.62 | 645.99 | 636.96 | 640.93 | 94,179 | -4.28(-0.66%) |
Feb 07, 2019 | 642.78 | 648.00 | 639.50 | 645.21 | 99,795 | -2.80(-0.43%) |
Feb 06, 2019 | 637.09 | 649.90 | 637.09 | 648.01 | 57,059 | +3.53(+0.55%) |
Feb 05, 2019 | 627.76 | 645.84 | 625.91 | 644.48 | 53,556 | +20.33(+3.26%) |
Feb 04, 2019 | 621.67 | 626.37 | 617.66 | 624.15 | 51,334 | +9.52(+1.55%) |