Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 985.09 | 1004 | 985.08 | 999.66 | 80,732 | +15.76(+1.60%) |
Apr 29, 2019 | 975.18 | 991.33 | 974.39 | 983.90 | 58,104 | +9.84(+1.01%) |
Apr 26, 2019 | 962.92 | 981.16 | 962.92 | 974.06 | 56,439 | +11.51(+1.20%) |
Apr 25, 2019 | 964.03 | 970.89 | 951.41 | 962.55 | 46,308 | +1.90(+0.20%) |
Apr 24, 2019 | 962.40 | 962.78 | 955.63 | 960.65 | 23,677 | -1.61(-0.17%) |
Apr 23, 2019 | 965.49 | 971.27 | 961.15 | 962.26 | 61,438 | -3.12(-0.32%) |
Apr 22, 2019 | 963.37 | 978.24 | 962.80 | 965.38 | 75,160 | -0.97(-0.10%) |
Apr 18, 2019 | 969.63 | 972.87 | 953.92 | 966.35 | 63,334 | +0.04(+0.00%) |
Apr 17, 2019 | 966.74 | 973.96 | 959.22 | 966.32 | 73,944 | +1.24(+0.13%) |
Apr 16, 2019 | 963.68 | 971.93 | 959.21 | 965.07 | 48,923 | +2.72(+0.28%) |
Apr 15, 2019 | 959.80 | 971.88 | 955.80 | 962.35 | 64,520 | +3.86(+0.40%) |
Apr 12, 2019 | 971.83 | 971.83 | 955.36 | 958.49 | 70,867 | -8.26(-0.85%) |
Apr 11, 2019 | 962.99 | 971.38 | 952.81 | 966.75 | 84,416 | +6.05(+0.63%) |
Apr 10, 2019 | 955.43 | 967.12 | 954.29 | 960.70 | 51,354 | +7.62(+0.80%) |
Apr 09, 2019 | 951.76 | 958.56 | 942.52 | 953.08 | 55,145 | -0.07(-0.01%) |
Apr 08, 2019 | 945.77 | 954.86 | 942.90 | 953.16 | 78,125 | +7.38(+0.78%) |
Apr 05, 2019 | 939.18 | 948.94 | 938.52 | 945.78 | 39,677 | +9.41(+1.00%) |
Apr 04, 2019 | 934.56 | 944.76 | 924.45 | 936.37 | 71,363 | +4.39(+0.47%) |
Apr 03, 2019 | 943.55 | 948.26 | 927.84 | 931.98 | 65,653 | -9.75(-1.04%) |
Apr 02, 2019 | 942.11 | 946.98 | 929.41 | 941.72 | 76,847 | +1.36(+0.14%) |
Apr 01, 2019 | 934.12 | 943.58 | 926.75 | 940.37 | 74,589 | +15.31(+1.65%) |
Mar 29, 2019 | 932.63 | 932.63 | 918.13 | 925.06 | 31,190 | -4.35(-0.47%) |
Mar 28, 2019 | 925.17 | 932.15 | 918.20 | 929.40 | 36,055 | +5.07(+0.55%) |
Mar 27, 2019 | 922.83 | 925.54 | 917.21 | 924.33 | 42,929 | +4.04(+0.44%) |
Mar 26, 2019 | 911.30 | 920.36 | 908.87 | 920.29 | 69,055 | +15.38(+1.70%) |
Mar 25, 2019 | 902.09 | 910.06 | 896.78 | 904.90 | 57,127 | -0.41(-0.04%) |
Mar 22, 2019 | 890.72 | 912.43 | 890.72 | 905.31 | 76,277 | +17.53(+1.97%) |
Mar 21, 2019 | 883.70 | 895.55 | 883.70 | 887.78 | 68,687 | +3.60(+0.41%) |
Mar 20, 2019 | 887.91 | 893.53 | 880.48 | 884.18 | 60,407 | -4.67(-0.52%) |
Mar 19, 2019 | 890.30 | 890.74 | 881.20 | 888.84 | 76,769 | +2.77(+0.31%) |
Mar 18, 2019 | 892.41 | 892.41 | 873.80 | 886.07 | 80,558 | -6.67(-0.75%) |
Mar 15, 2019 | 888.88 | 897.50 | 888.23 | 892.75 | 87,310 | +3.09(+0.35%) |
Mar 14, 2019 | 882.60 | 890.07 | 879.75 | 889.65 | 62,890 | +3.83(+0.43%) |
Mar 13, 2019 | 886.05 | 890.40 | 881.35 | 885.83 | 72,619 | +5.00(+0.57%) |
Mar 12, 2019 | 872.36 | 881.15 | 871.84 | 880.83 | 51,006 | +8.25(+0.95%) |
Mar 11, 2019 | 867.20 | 880.03 | 861.22 | 872.58 | 59,379 | +5.20(+0.60%) |
Mar 08, 2019 | 872.26 | 872.88 | 858.67 | 867.38 | 68,427 | -8.02(-0.92%) |
Mar 07, 2019 | 872.71 | 886.41 | 870.72 | 875.40 | 71,849 | +1.06(+0.12%) |
Mar 06, 2019 | 893.39 | 896.95 | 871.81 | 874.35 | 57,815 | -17.35(-1.95%) |
Mar 05, 2019 | 896.52 | 897.79 | 885.69 | 891.70 | 60,436 | -4.76(-0.53%) |
Mar 04, 2019 | 895.97 | 897.74 | 878.89 | 896.46 | 56,282 | +2.53(+0.28%) |
Mar 01, 2019 | 899.43 | 909.70 | 881.59 | 893.92 | 66,305 | -0.60(-0.07%) |
Feb 28, 2019 | 899.25 | 901.98 | 880.51 | 894.53 | 58,920 | -14.72(-1.62%) |
Feb 27, 2019 | 904.14 | 914.33 | 899.41 | 909.25 | 30,732 | +4.42(+0.49%) |
Feb 26, 2019 | 905.78 | 910.62 | 900.18 | 904.83 | 25,132 | -2.35(-0.26%) |
Feb 25, 2019 | 908.25 | 909.62 | 890.01 | 907.18 | 34,388 | +1.23(+0.14%) |
Feb 22, 2019 | 907.73 | 911.50 | 901.82 | 905.95 | 46,148 | +0.11(+0.01%) |
Feb 21, 2019 | 889.81 | 908.33 | 886.49 | 905.84 | 55,944 | +15.96(+1.79%) |
Feb 20, 2019 | 876.59 | 891.42 | 874.45 | 889.88 | 36,932 | +11.33(+1.29%) |
Feb 19, 2019 | 879.40 | 891.13 | 876.01 | 878.55 | 22,685 | -0.85(-0.10%) |
Feb 15, 2019 | 863.35 | 881.57 | 862.52 | 879.40 | 79,142 | +18.79(+2.18%) |
Feb 14, 2019 | 845.67 | 865.16 | 845.67 | 860.61 | 29,945 | +13.25(+1.56%) |
Feb 13, 2019 | 853.95 | 853.95 | 846.19 | 847.36 | 37,311 | -5.26(-0.62%) |
Feb 12, 2019 | 851.74 | 855.80 | 844.97 | 852.62 | 31,724 | +4.46(+0.53%) |
Feb 11, 2019 | 863.43 | 864.01 | 842.04 | 848.16 | 56,131 | -12.44(-1.45%) |
Feb 08, 2019 | 855.09 | 864.18 | 849.13 | 860.60 | 35,192 | +3.46(+0.40%) |
Feb 07, 2019 | 848.44 | 858.29 | 844.97 | 857.14 | 25,123 | +6.09(+0.72%) |
Feb 06, 2019 | 847.01 | 856.83 | 840.10 | 851.05 | 48,263 | +3.07(+0.36%) |
Feb 05, 2019 | 846.49 | 848.98 | 833.52 | 847.98 | 24,514 | +5.62(+0.67%) |
Feb 04, 2019 | 841.94 | 849.19 | 835.97 | 842.36 | 32,632 | +2.36(+0.28%) |