Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 677.91 | 689.36 | 670.00 | 688.04 | 591,622 | +10.14(+1.50%) |
Apr 29, 2019 | 680.35 | 680.50 | 669.12 | 677.90 | 634,919 | +1.11(+0.16%) |
Apr 26, 2019 | 682.00 | 689.31 | 674.58 | 676.79 | 766,200 | -1.28(-0.19%) |
Apr 25, 2019 | 711.01 | 713.55 | 658.50 | 678.07 | 2,333,338 | -31.68(-4.46%) |
Apr 24, 2019 | 705.96 | 714.29 | 698.79 | 709.75 | 1,180,269 | +7.29(+1.04%) |
Apr 23, 2019 | 701.90 | 704.64 | 696.00 | 702.46 | 526,165 | +0.79(+0.11%) |
Apr 22, 2019 | 699.00 | 702.84 | 692.00 | 701.67 | 463,354 | +1.67(+0.24%) |
Apr 18, 2019 | 695.00 | 700.00 | 687.00 | 700.00 | 644,200 | +11.79(+1.71%) |
Apr 17, 2019 | 699.41 | 699.94 | 686.50 | 688.21 | 865,847 | -18.27(-2.59%) |
Apr 16, 2019 | 716.65 | 716.65 | 704.76 | 706.48 | 444,423 | -5.79(-0.81%) |
Apr 15, 2019 | 712.19 | 714.49 | 708.35 | 712.27 | 271,872 | -0.17(-0.02%) |
Apr 12, 2019 | 707.50 | 715.25 | 707.50 | 712.44 | 417,200 | +4.91(+0.69%) |
Apr 11, 2019 | 711.84 | 713.02 | 705.18 | 707.53 | 781,707 | -11.32(-1.57%) |
Apr 10, 2019 | 711.00 | 719.44 | 711.00 | 718.85 | 460,411 | +8.18(+1.15%) |
Apr 09, 2019 | 713.08 | 721.21 | 709.89 | 710.67 | 507,398 | -4.01(-0.56%) |
Apr 08, 2019 | 708.00 | 716.49 | 707.85 | 714.68 | 557,634 | +6.31(+0.89%) |
Apr 05, 2019 | 703.45 | 709.68 | 701.08 | 708.37 | 791,000 | +4.99(+0.71%) |
Apr 04, 2019 | 704.99 | 708.86 | 695.37 | 703.38 | 540,948 | -2.26(-0.32%) |
Apr 03, 2019 | 704.59 | 707.66 | 701.32 | 705.64 | 420,190 | +0.84(+0.12%) |
Apr 02, 2019 | 703.00 | 707.76 | 698.03 | 704.80 | 565,153 | -0.94(-0.13%) |
Apr 01, 2019 | 712.15 | 715.62 | 696.96 | 705.74 | 697,499 | -4.57(-0.64%) |
Mar 29, 2019 | 704.82 | 711.49 | 701.20 | 710.31 | 756,200 | +7.80(+1.11%) |
Mar 28, 2019 | 697.32 | 703.16 | 694.01 | 702.51 | 488,019 | +4.64(+0.66%) |
Mar 27, 2019 | 689.95 | 701.99 | 689.95 | 697.87 | 693,631 | +9.05(+1.31%) |
Mar 26, 2019 | 679.99 | 692.75 | 678.58 | 688.82 | 719,107 | +10.82(+1.60%) |
Mar 25, 2019 | 669.99 | 679.00 | 657.56 | 678.00 | 682,306 | +6.54(+0.97%) |
Mar 22, 2019 | 675.40 | 679.24 | 666.85 | 671.46 | 609,500 | +1.01(+0.15%) |
Mar 21, 2019 | 668.09 | 680.00 | 667.81 | 670.45 | 606,046 | +4.66(+0.70%) |
Mar 20, 2019 | 664.66 | 670.81 | 661.93 | 665.79 | 338,898 | -0.07(-0.01%) |
Mar 19, 2019 | 657.00 | 671.99 | 653.03 | 665.86 | 869,805 | +10.06(+1.53%) |
Mar 18, 2019 | 643.36 | 656.59 | 641.06 | 655.80 | 836,939 | +16.80(+2.63%) |
Mar 15, 2019 | 643.57 | 646.54 | 637.47 | 639.00 | 593,600 | -3.39(-0.53%) |
Mar 14, 2019 | 637.07 | 642.93 | 635.40 | 642.39 | 434,102 | +5.32(+0.84%) |
Mar 13, 2019 | 633.50 | 641.64 | 633.01 | 637.07 | 462,333 | +6.08(+0.96%) |
Mar 12, 2019 | 618.34 | 635.60 | 618.34 | 630.99 | 816,903 | +14.11(+2.29%) |
Mar 11, 2019 | 615.82 | 618.51 | 613.24 | 616.88 | 570,803 | +0.44(+0.07%) |
Mar 08, 2019 | 607.91 | 616.81 | 604.64 | 616.44 | 600,100 | +6.91(+1.13%) |
Mar 07, 2019 | 614.42 | 614.87 | 607.13 | 609.53 | 434,719 | -3.88(-0.63%) |
Mar 06, 2019 | 616.01 | 619.21 | 611.08 | 613.41 | 272,775 | -2.60(-0.42%) |
Mar 05, 2019 | 618.48 | 622.00 | 613.48 | 616.01 | 339,891 | -2.84(-0.46%) |
Mar 04, 2019 | 612.40 | 622.49 | 612.23 | 618.85 | 727,523 | +7.22(+1.18%) |
Mar 01, 2019 | 610.10 | 613.70 | 604.79 | 611.63 | 502,000 | +4.10(+0.67%) |
Feb 28, 2019 | 599.59 | 609.60 | 598.25 | 607.53 | 660,812 | +8.25(+1.38%) |
Feb 27, 2019 | 597.40 | 602.00 | 595.43 | 599.28 | 373,669 | -0.22(-0.04%) |
Feb 26, 2019 | 595.00 | 601.75 | 594.66 | 599.50 | 414,378 | +2.84(+0.48%) |
Feb 25, 2019 | 601.00 | 604.37 | 594.15 | 596.66 | 478,607 | -3.56(-0.59%) |
Feb 22, 2019 | 600.59 | 602.20 | 595.76 | 600.22 | 280,300 | -0.97(-0.16%) |
Feb 21, 2019 | 597.73 | 606.63 | 592.73 | 601.19 | 467,184 | +3.45(+0.58%) |
Feb 20, 2019 | 598.41 | 600.52 | 594.21 | 597.74 | 387,014 | -1.72(-0.29%) |
Feb 19, 2019 | 606.14 | 609.24 | 599.02 | 599.46 | 487,809 | -6.43(-1.06%) |
Feb 15, 2019 | 606.51 | 609.29 | 601.18 | 605.89 | 585,700 | +1.46(+0.24%) |
Feb 14, 2019 | 597.02 | 606.90 | 593.80 | 604.43 | 489,607 | +4.81(+0.80%) |
Feb 13, 2019 | 593.57 | 603.29 | 593.57 | 599.62 | 506,718 | +5.96(+1.00%) |
Feb 12, 2019 | 608.00 | 612.60 | 592.55 | 593.66 | 939,660 | -9.70(-1.61%) |
Feb 11, 2019 | 584.15 | 608.55 | 584.15 | 603.36 | 1,504,439 | +20.59(+3.53%) |
Feb 08, 2019 | 582.41 | 592.21 | 578.61 | 582.77 | 919,500 | -3.01(-0.51%) |
Feb 07, 2019 | 568.42 | 606.00 | 566.68 | 585.78 | 4,366,422 | +59.72(+11.35%) |
Feb 06, 2019 | 527.28 | 530.72 | 519.09 | 526.06 | 1,233,308 | -0.59(-0.11%) |
Feb 05, 2019 | 531.30 | 531.80 | 523.43 | 526.65 | 387,275 | -1.27(-0.24%) |
Feb 04, 2019 | 528.26 | 536.92 | 525.46 | 527.92 | 549,450 | +0.72(+0.14%) |