Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 942.70 | 963.00 | 941.10 | 954.60 | 124,537 | +12.00(+1.27%) |
Apr 29, 2019 | 945.40 | 953.45 | 941.90 | 942.60 | 107,015 | -2.80(-0.30%) |
Apr 26, 2019 | 929.10 | 959.40 | 929.10 | 945.40 | 210,860 | +22.90(+2.48%) |
Apr 25, 2019 | 898.70 | 925.35 | 891.10 | 922.50 | 98,617 | +19.10(+2.11%) |
Apr 24, 2019 | 938.80 | 950.00 | 900.60 | 903.40 | 148,852 | -26.30(-2.83%) |
Apr 23, 2019 | 867.50 | 937.20 | 867.50 | 929.70 | 216,816 | +25.50(+2.82%) |
Apr 22, 2019 | 901.30 | 919.70 | 901.30 | 904.20 | 137,461 | +4.30(+0.48%) |
Apr 18, 2019 | 886.80 | 900.40 | 868.70 | 899.90 | 127,340 | +2.60(+0.29%) |
Apr 17, 2019 | 904.70 | 905.50 | 886.83 | 897.30 | 315,477 | -2.60(-0.29%) |
Apr 16, 2019 | 916.00 | 923.70 | 899.10 | 899.90 | 132,342 | +5.60(+0.63%) |
Apr 15, 2019 | 910.00 | 919.80 | 883.80 | 894.30 | 220,199 | -14.40(-1.58%) |
Apr 12, 2019 | 912.70 | 932.79 | 901.00 | 908.70 | 90,450 | +2.80(+0.31%) |
Apr 11, 2019 | 906.70 | 906.80 | 891.20 | 905.90 | 62,844 | -0.80(-0.09%) |
Apr 10, 2019 | 907.60 | 909.80 | 898.40 | 906.70 | 97,792 | -3.20(-0.35%) |
Apr 09, 2019 | 890.00 | 921.90 | 890.00 | 909.90 | 135,682 | +17.40(+1.95%) |
Apr 08, 2019 | 889.40 | 898.50 | 882.90 | 892.50 | 144,479 | +3.10(+0.35%) |
Apr 05, 2019 | 890.00 | 901.80 | 885.30 | 889.40 | 108,950 | +1.50(+0.17%) |
Apr 04, 2019 | 888.30 | 893.25 | 875.80 | 887.90 | 144,375 | +3.60(+0.41%) |
Apr 03, 2019 | 894.20 | 900.90 | 883.20 | 884.30 | 110,658 | +0.10(+0.01%) |
Apr 02, 2019 | 891.70 | 896.00 | 874.20 | 884.20 | 121,143 | -6.20(-0.70%) |
Apr 01, 2019 | 907.80 | 916.50 | 880.10 | 890.40 | 240,055 | -10.50(-1.17%) |
Mar 29, 2019 | 874.00 | 908.60 | 873.60 | 900.90 | 215,070 | +38.20(+4.43%) |
Mar 28, 2019 | 846.00 | 878.10 | 846.00 | 862.70 | 167,572 | +14.50(+1.71%) |
Mar 27, 2019 | 845.90 | 856.80 | 827.20 | 848.20 | 133,769 | +7.30(+0.87%) |
Mar 26, 2019 | 827.80 | 867.90 | 827.80 | 840.90 | 166,657 | +13.10(+1.58%) |
Mar 25, 2019 | 803.10 | 837.25 | 801.25 | 827.80 | 191,019 | +32.70(+4.11%) |
Mar 22, 2019 | 806.70 | 815.40 | 786.80 | 795.10 | 82,320 | -18.60(-2.29%) |
Mar 21, 2019 | 805.50 | 815.00 | 798.40 | 813.70 | 60,556 | +0.40(+0.05%) |
Mar 20, 2019 | 802.60 | 818.00 | 800.70 | 813.30 | 60,865 | +7.30(+0.91%) |
Mar 19, 2019 | 789.00 | 812.50 | 784.00 | 806.00 | 110,953 | +15.10(+1.91%) |
Mar 18, 2019 | 775.70 | 791.75 | 772.90 | 790.90 | 86,956 | +20.00(+2.59%) |
Mar 15, 2019 | 767.10 | 791.70 | 766.60 | 770.90 | 141,710 | +10.20(+1.34%) |
Mar 14, 2019 | 759.30 | 771.80 | 751.90 | 760.70 | 166,980 | -11.80(-1.53%) |
Mar 13, 2019 | 790.70 | 798.00 | 771.60 | 772.50 | 169,179 | -13.00(-1.65%) |
Mar 12, 2019 | 810.00 | 818.50 | 772.50 | 785.50 | 192,887 | -28.80(-3.54%) |
Mar 11, 2019 | 796.60 | 816.80 | 794.60 | 814.30 | 76,478 | +24.10(+3.05%) |
Mar 08, 2019 | 762.40 | 792.30 | 745.00 | 790.20 | 143,010 | -4.30(-0.54%) |
Mar 07, 2019 | 813.70 | 816.70 | 781.90 | 794.50 | 141,380 | -27.50(-3.35%) |
Mar 06, 2019 | 830.00 | 839.10 | 816.40 | 822.00 | 105,987 | -8.00(-0.96%) |
Mar 05, 2019 | 825.80 | 837.40 | 816.90 | 830.00 | 87,562 | +1.70(+0.21%) |
Mar 04, 2019 | 831.10 | 838.10 | 813.30 | 828.30 | 102,964 | +0.60(+0.07%) |
Mar 01, 2019 | 823.30 | 838.00 | 816.90 | 827.70 | 72,560 | +7.10(+0.87%) |
Feb 28, 2019 | 818.90 | 832.10 | 817.00 | 820.60 | 111,459 | +4.30(+0.53%) |
Feb 27, 2019 | 828.60 | 840.20 | 816.30 | 816.30 | 204,886 | -20.80(-2.48%) |
Feb 26, 2019 | 818.80 | 841.40 | 810.50 | 837.10 | 132,252 | +13.30(+1.61%) |
Feb 25, 2019 | 829.60 | 849.40 | 817.00 | 823.80 | 155,401 | +17.70(+2.20%) |
Feb 22, 2019 | 789.20 | 806.30 | 780.30 | 806.10 | 149,560 | +22.30(+2.85%) |
Feb 21, 2019 | 788.00 | 788.00 | 736.30 | 783.80 | 195,773 | -9.00(-1.14%) |
Feb 20, 2019 | 773.80 | 806.30 | 770.30 | 792.80 | 199,457 | +24.60(+3.20%) |
Feb 19, 2019 | 771.30 | 775.90 | 757.40 | 768.20 | 85,566 | -7.10(-0.92%) |
Feb 15, 2019 | 769.20 | 776.50 | 752.70 | 775.30 | 123,840 | +4.60(+0.60%) |
Feb 14, 2019 | 780.70 | 780.70 | 757.40 | 770.70 | 107,606 | -16.70(-2.12%) |
Feb 13, 2019 | 778.60 | 790.90 | 772.30 | 787.40 | 137,891 | +13.00(+1.68%) |
Feb 12, 2019 | 796.80 | 804.40 | 766.60 | 774.40 | 195,648 | -15.70(-1.99%) |
Feb 11, 2019 | 767.50 | 796.90 | 766.60 | 790.10 | 139,690 | +14.10(+1.82%) |
Feb 08, 2019 | 762.30 | 780.00 | 758.10 | 776.00 | 130,790 | +7.80(+1.02%) |
Feb 07, 2019 | 775.70 | 779.40 | 761.80 | 768.20 | 76,616 | -18.10(-2.30%) |
Feb 06, 2019 | 784.00 | 790.20 | 779.55 | 786.30 | 111,318 | -0.30(-0.04%) |
Feb 05, 2019 | 769.50 | 790.10 | 769.50 | 786.60 | 106,054 | +18.70(+2.44%) |
Feb 04, 2019 | 754.80 | 770.70 | 745.00 | 767.90 | 102,499 | +10.90(+1.44%) |