Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 534.74 | 576.90 | 528.14 | 533.66 | 240 | -2.51(-0.47%) |
Apr 29, 2019 | 495.13 | 554.65 | 488.53 | 536.17 | 223 | +26.51(+5.20%) |
Apr 26, 2019 | 520.22 | 523.30 | 501.95 | 509.66 | 193 | -14.52(-2.77%) |
Apr 25, 2019 | 529.46 | 532.10 | 522.86 | 524.18 | 47 | -5.02(-0.95%) |
Apr 24, 2019 | 525.50 | 573.77 | 516.26 | 529.20 | 85 | +1.06(+0.20%) |
Apr 23, 2019 | 549.27 | 549.27 | 521.54 | 528.14 | 110 | -13.43(-2.48%) |
Apr 22, 2019 | 533.42 | 554.55 | 533.42 | 541.57 | 67 | +4.19(+0.78%) |
Apr 18, 2019 | 561.15 | 561.15 | 528.14 | 537.38 | 199 | -24.60(-4.38%) |
Apr 17, 2019 | 574.36 | 599.43 | 545.32 | 561.98 | 181 | -1.81(-0.32%) |
Apr 16, 2019 | 598.32 | 598.32 | 532.10 | 563.79 | 180 | -35.65(-5.95%) |
Apr 15, 2019 | 616.34 | 616.34 | 562.26 | 599.44 | 239 | +10.56(+1.79%) |
Apr 12, 2019 | 578.36 | 693.17 | 562.47 | 588.88 | 870 | +32.48(+5.84%) |
Apr 11, 2019 | 591.52 | 591.52 | 547.95 | 556.40 | 104 | -3.92(-0.70%) |
Apr 10, 2019 | 542.67 | 577.00 | 542.67 | 560.32 | 89 | -4.81(-0.85%) |
Apr 09, 2019 | 566.43 | 574.36 | 558.38 | 565.12 | 139 | +0.01(+0.00%) |
Apr 08, 2019 | 577.00 | 578.32 | 542.67 | 565.11 | 330 | -32.02(-5.36%) |
Apr 05, 2019 | 586.24 | 613.97 | 586.24 | 597.13 | 255 | +9.57(+1.63%) |
Apr 04, 2019 | 583.60 | 594.16 | 574.36 | 587.56 | 164 | +7.92(+1.37%) |
Apr 03, 2019 | 587.56 | 594.16 | 570.39 | 579.64 | 238 | -6.60(-1.13%) |
Apr 02, 2019 | 550.59 | 633.77 | 537.38 | 586.24 | 783 | +5.28(+0.91%) |
Apr 01, 2019 | 546.30 | 586.24 | 521.67 | 580.96 | 323 | +39.61(+7.32%) |
Mar 29, 2019 | 557.19 | 565.11 | 533.42 | 541.35 | 382 | -17.16(-3.07%) |
Mar 28, 2019 | 627.17 | 627.17 | 557.19 | 558.51 | 854 | -83.18(-12.96%) |
Mar 27, 2019 | 732.80 | 971.78 | 633.77 | 641.69 | 6,167 | -75.26(-10.50%) |
Mar 26, 2019 | 561.15 | 731.48 | 561.15 | 716.95 | 3,085 | +157.12(+28.07%) |
Mar 25, 2019 | 554.55 | 607.36 | 532.10 | 559.83 | 746 | +6.60(+1.19%) |
Mar 22, 2019 | 528.14 | 563.79 | 521.54 | 553.23 | 624 | +33.01(+6.35%) |
Mar 21, 2019 | 546.63 | 580.96 | 476.65 | 520.22 | 2,363 | -39.61(-7.08%) |
Mar 20, 2019 | 639.05 | 736.76 | 554.55 | 559.83 | 1,262 | -172.97(-23.60%) |
Mar 19, 2019 | 871.43 | 871.43 | 693.19 | 732.80 | 422 | -136.86(-15.74%) |
Mar 18, 2019 | 845.69 | 870.25 | 812.02 | 869.65 | 62 | +46.94(+5.71%) |
Mar 15, 2019 | 802.12 | 843.71 | 802.12 | 822.71 | 39 | +16.64(+2.06%) |
Mar 14, 2019 | 846.68 | 867.87 | 792.21 | 806.08 | 86 | -20.60(-2.49%) |
Mar 13, 2019 | 847.27 | 847.27 | 787.26 | 826.67 | 80 | -24.95(-2.93%) |
Mar 12, 2019 | 911.04 | 930.85 | 812.02 | 851.63 | 148 | -33.67(-3.80%) |
Mar 11, 2019 | 1010 | 1010 | 871.43 | 885.30 | 300 | -45.36(-4.87%) |
Mar 08, 2019 | 896.39 | 970.46 | 871.63 | 930.65 | 274 | +33.87(+3.78%) |
Mar 07, 2019 | 911.04 | 948.67 | 816.57 | 896.78 | 294 | -30.11(-3.25%) |
Mar 06, 2019 | 950.06 | 950.66 | 911.04 | 926.89 | 35 | -21.59(-2.28%) |
Mar 05, 2019 | 930.85 | 950.66 | 911.04 | 948.48 | 21 | +8.91(+0.95%) |
Mar 04, 2019 | 950.66 | 950.66 | 891.44 | 939.57 | 47 | -11.09(-1.17%) |
Mar 01, 2019 | 1010 | 1010 | 950.66 | 950.66 | 50 | -33.67(-3.42%) |
Feb 28, 2019 | 1010 | 1010 | 980.36 | 984.33 | 32 | -33.87(-3.33%) |
Feb 27, 2019 | 1010 | 1069 | 1010 | 1018 | 7 | -11.69(-1.14%) |
Feb 26, 2019 | 1069 | 1069 | 1018 | 1030 | 30 | -10.49(-1.01%) |
Feb 25, 2019 | 1089 | 1089 | 1040 | 1040 | 11 | +30.30(+3.00%) |
Feb 22, 2019 | 1069 | 1069 | 1010 | 1010 | 25 | -38.23(-3.65%) |
Feb 21, 2019 | 1069 | 1069 | 990.47 | 1048 | 2 | +57.83(+5.84%) |
Feb 20, 2019 | 1027 | 1068 | 990.47 | 990.47 | 90 | -36.45(-3.55%) |
Feb 19, 2019 | 998.19 | 1049 | 971.05 | 1027 | 33 | +36.64(+3.70%) |
Feb 15, 2019 | 990.27 | 990.27 | 970.46 | 990.27 | 46 | +5.15(+0.52%) |
Feb 14, 2019 | 967.29 | 989.47 | 927.48 | 985.12 | 19 | +34.06(+3.58%) |
Feb 13, 2019 | 927.88 | 964.12 | 927.88 | 951.05 | 8 | +16.24(+1.74%) |
Feb 12, 2019 | 905.50 | 940.75 | 893.02 | 934.81 | 31 | +19.01(+2.08%) |
Feb 11, 2019 | 901.54 | 928.47 | 877.38 | 915.80 | 37 | -15.05(-1.62%) |
Feb 08, 2019 | 930.85 | 930.85 | 881.34 | 930.85 | 25 | -3.17(-0.34%) |
Feb 07, 2019 | 915.40 | 935.41 | 871.63 | 934.02 | 67 | +3.17(+0.34%) |
Feb 06, 2019 | 956.60 | 962.34 | 911.04 | 930.85 | 72 | +19.81(+2.17%) |
Feb 05, 2019 | 966.50 | 966.50 | 911.04 | 911.04 | 42 | -15.85(-1.71%) |
Feb 04, 2019 | 935.60 | 970.26 | 911.04 | 926.89 | 30 | -3.96(-0.43%) |