Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 993.76 | 1012 | 993.76 | 1008 | 80,027 | +15.90(+1.60%) |
Apr 29, 2019 | 983.76 | 1000 | 982.97 | 992.57 | 57,597 | +9.93(+1.01%) |
Apr 26, 2019 | 971.40 | 989.80 | 971.40 | 982.64 | 55,946 | +11.61(+1.20%) |
Apr 25, 2019 | 972.52 | 979.43 | 959.79 | 971.03 | 45,904 | +1.92(+0.20%) |
Apr 24, 2019 | 970.88 | 971.26 | 964.04 | 969.11 | 23,471 | -1.63(-0.17%) |
Apr 23, 2019 | 973.99 | 979.83 | 969.61 | 970.73 | 60,901 | -3.15(-0.32%) |
Apr 22, 2019 | 971.86 | 986.85 | 971.28 | 973.88 | 74,504 | -0.98(-0.10%) |
Apr 18, 2019 | 978.17 | 981.43 | 962.32 | 974.86 | 62,782 | +0.04(+0.00%) |
Apr 17, 2019 | 975.25 | 982.53 | 967.66 | 974.82 | 73,299 | +1.25(+0.13%) |
Apr 16, 2019 | 972.17 | 980.49 | 967.65 | 973.57 | 48,496 | +2.75(+0.28%) |
Apr 15, 2019 | 968.25 | 980.43 | 964.22 | 970.82 | 63,957 | +3.89(+0.40%) |
Apr 12, 2019 | 980.39 | 980.39 | 963.77 | 966.93 | 70,248 | -8.33(-0.85%) |
Apr 11, 2019 | 971.47 | 979.93 | 961.20 | 975.26 | 83,680 | +6.11(+0.63%) |
Apr 10, 2019 | 963.84 | 975.63 | 962.69 | 969.16 | 50,906 | +7.68(+0.80%) |
Apr 09, 2019 | 960.14 | 967.00 | 950.82 | 961.47 | 54,664 | -0.08(-0.01%) |
Apr 08, 2019 | 954.09 | 963.27 | 951.20 | 961.55 | 77,443 | +7.45(+0.78%) |
Apr 05, 2019 | 947.45 | 957.30 | 946.78 | 954.10 | 39,330 | +9.49(+1.00%) |
Apr 04, 2019 | 942.79 | 953.08 | 932.58 | 944.61 | 70,740 | +4.43(+0.47%) |
Apr 03, 2019 | 951.86 | 956.61 | 936.01 | 940.18 | 65,080 | -9.83(-1.03%) |
Apr 02, 2019 | 950.40 | 955.32 | 937.60 | 950.01 | 76,176 | +1.37(+0.14%) |
Apr 01, 2019 | 942.35 | 951.89 | 934.91 | 948.64 | 73,938 | +15.44(+1.65%) |
Mar 29, 2019 | 940.84 | 940.84 | 926.21 | 933.20 | 30,917 | -4.38(-0.47%) |
Mar 28, 2019 | 933.32 | 940.35 | 926.28 | 937.59 | 35,740 | +5.12(+0.55%) |
Mar 27, 2019 | 930.96 | 933.69 | 925.28 | 932.47 | 42,555 | +4.08(+0.44%) |
Mar 26, 2019 | 919.33 | 928.47 | 916.88 | 928.39 | 68,452 | +15.52(+1.70%) |
Mar 25, 2019 | 910.03 | 918.07 | 904.67 | 912.87 | 56,629 | -0.41(-0.04%) |
Mar 22, 2019 | 898.56 | 920.46 | 898.56 | 913.28 | 75,611 | +17.69(+1.97%) |
Mar 21, 2019 | 891.48 | 903.44 | 891.48 | 895.59 | 68,087 | +3.63(+0.41%) |
Mar 20, 2019 | 895.73 | 901.39 | 888.23 | 891.96 | 59,880 | -4.71(-0.52%) |
Mar 19, 2019 | 898.14 | 898.58 | 888.96 | 896.67 | 76,099 | +2.79(+0.31%) |
Mar 18, 2019 | 900.27 | 900.27 | 881.49 | 893.87 | 79,855 | -6.73(-0.75%) |
Mar 15, 2019 | 896.71 | 905.41 | 896.05 | 900.61 | 86,548 | +3.12(+0.35%) |
Mar 14, 2019 | 890.37 | 897.90 | 887.49 | 897.49 | 62,341 | +3.86(+0.43%) |
Mar 13, 2019 | 893.85 | 898.24 | 889.11 | 893.62 | 71,985 | +5.04(+0.57%) |
Mar 12, 2019 | 880.04 | 888.91 | 879.51 | 888.59 | 50,561 | +8.32(+0.95%) |
Mar 11, 2019 | 874.84 | 887.78 | 868.80 | 880.26 | 58,861 | +5.25(+0.60%) |
Mar 08, 2019 | 879.94 | 880.57 | 866.23 | 875.02 | 67,829 | -8.09(-0.92%) |
Mar 07, 2019 | 880.40 | 894.22 | 878.38 | 883.11 | 71,222 | +1.06(+0.12%) |
Mar 06, 2019 | 901.25 | 904.85 | 879.49 | 882.04 | 57,310 | -17.51(-1.95%) |
Mar 05, 2019 | 904.42 | 905.70 | 893.49 | 899.55 | 59,909 | -4.80(-0.53%) |
Mar 04, 2019 | 903.86 | 905.65 | 886.63 | 904.35 | 55,790 | +2.56(+0.28%) |
Mar 01, 2019 | 907.35 | 917.71 | 889.36 | 901.79 | 65,726 | -0.61(-0.07%) |
Feb 28, 2019 | 907.17 | 909.92 | 888.26 | 902.40 | 58,406 | -14.85(-1.62%) |
Feb 27, 2019 | 912.10 | 922.38 | 907.33 | 917.25 | 30,464 | +4.46(+0.49%) |
Feb 26, 2019 | 913.76 | 918.63 | 908.11 | 912.80 | 24,913 | -2.37(-0.26%) |
Feb 25, 2019 | 916.25 | 917.63 | 897.84 | 915.16 | 34,088 | +1.24(+0.14%) |
Feb 22, 2019 | 915.72 | 919.53 | 909.76 | 913.93 | 45,745 | +0.11(+0.01%) |
Feb 21, 2019 | 897.65 | 916.32 | 894.30 | 913.81 | 55,456 | +16.10(+1.79%) |
Feb 20, 2019 | 884.31 | 899.27 | 882.15 | 897.71 | 36,610 | +11.43(+1.29%) |
Feb 19, 2019 | 887.14 | 898.98 | 883.73 | 886.28 | 22,487 | -0.86(-0.10%) |
Feb 15, 2019 | 870.95 | 889.33 | 870.12 | 887.14 | 78,451 | +18.95(+2.18%) |
Feb 14, 2019 | 853.12 | 872.78 | 853.12 | 868.19 | 29,683 | +13.37(+1.56%) |
Feb 13, 2019 | 861.47 | 861.47 | 853.64 | 854.82 | 36,985 | -5.30(-0.62%) |
Feb 12, 2019 | 859.24 | 863.34 | 852.41 | 860.12 | 31,447 | +4.50(+0.53%) |
Feb 11, 2019 | 871.03 | 871.61 | 849.46 | 855.63 | 55,641 | -12.55(-1.45%) |
Feb 08, 2019 | 862.62 | 871.78 | 856.60 | 868.18 | 34,885 | +3.49(+0.40%) |
Feb 07, 2019 | 855.91 | 865.85 | 852.40 | 864.69 | 24,904 | +6.15(+0.72%) |
Feb 06, 2019 | 854.47 | 864.37 | 847.50 | 858.54 | 47,842 | +3.09(+0.36%) |
Feb 05, 2019 | 853.95 | 856.45 | 840.86 | 855.45 | 24,300 | +5.67(+0.67%) |
Feb 04, 2019 | 849.35 | 856.67 | 843.33 | 849.77 | 32,347 | +2.38(+0.28%) |