Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 823.55 | 829.59 | 817.97 | 824.08 | 0 | -6.96(-0.84%) |
May 30, 2019 | 829.14 | 838.16 | 823.30 | 831.04 | 0 | +2.71(+0.33%) |
May 29, 2019 | 828.32 | 833.18 | 819.68 | 828.33 | 0 | -2.84(-0.34%) |
May 28, 2019 | 842.46 | 849.35 | 829.05 | 831.16 | 0 | -9.80(-1.17%) |
May 24, 2019 | 843.57 | 849.21 | 836.50 | 840.97 | 0 | +1.15(+0.14%) |
May 23, 2019 | 848.91 | 853.42 | 832.71 | 839.81 | 0 | -19.93(-2.32%) |
May 22, 2019 | 855.94 | 866.99 | 851.79 | 859.75 | 0 | +2.24(+0.26%) |
May 21, 2019 | 855.81 | 860.93 | 848.91 | 857.51 | 0 | +6.34(+0.74%) |
May 20, 2019 | 854.50 | 859.33 | 845.36 | 851.17 | 0 | -8.94(-1.04%) |
May 17, 2019 | 863.00 | 870.67 | 857.86 | 860.12 | 0 | -9.86(-1.13%) |
May 16, 2019 | 871.62 | 879.01 | 863.43 | 869.98 | 0 | -0.20(-0.02%) |
May 15, 2019 | 863.71 | 876.39 | 859.03 | 870.17 | 0 | -1.12(-0.13%) |
May 14, 2019 | 859.43 | 877.58 | 858.05 | 871.29 | 0 | +14.77(+1.72%) |
May 13, 2019 | 859.56 | 867.02 | 849.15 | 856.52 | 0 | -19.64(-2.24%) |
May 10, 2019 | 869.25 | 879.06 | 855.36 | 876.16 | 0 | +4.13(+0.47%) |
May 09, 2019 | 872.05 | 879.52 | 862.66 | 872.03 | 0 | -8.14(-0.92%) |
May 08, 2019 | 875.89 | 888.16 | 873.90 | 880.17 | 0 | +2.34(+0.27%) |
May 07, 2019 | 893.76 | 894.99 | 872.44 | 877.83 | 0 | -24.53(-2.72%) |
May 06, 2019 | 893.59 | 905.01 | 887.25 | 902.36 | 0 | -8.23(-0.90%) |
May 03, 2019 | 905.73 | 912.66 | 898.17 | 910.58 | 0 | +10.69(+1.19%) |
May 02, 2019 | 896.90 | 907.65 | 889.50 | 899.89 | 0 | +0.70(+0.08%) |
May 01, 2019 | 909.75 | 916.97 | 895.99 | 899.20 | 0 | -8.28(-0.91%) |
Apr 30, 2019 | 910.34 | 917.69 | 894.77 | 907.48 | 0 | +8.61(+0.96%) |
Apr 29, 2019 | 896.35 | 903.61 | 891.11 | 898.87 | 0 | +2.92(+0.33%) |
Apr 26, 2019 | 883.84 | 897.86 | 879.74 | 895.96 | 0 | +12.61(+1.43%) |
Apr 25, 2019 | 889.77 | 896.52 | 873.60 | 883.35 | 0 | -33.95(-3.70%) |
Apr 24, 2019 | 916.19 | 921.54 | 908.81 | 917.30 | 0 | -0.71(-0.08%) |
Apr 23, 2019 | 912.13 | 924.01 | 906.81 | 918.01 | 0 | +7.88(+0.87%) |
Apr 22, 2019 | 906.31 | 915.02 | 901.39 | 910.13 | 0 | -2.95(-0.32%) |
Apr 18, 2019 | 907.93 | 919.65 | 902.38 | 913.08 | 0 | +11.42(+1.27%) |
Apr 17, 2019 | 908.63 | 914.62 | 897.07 | 901.65 | 0 | -2.62(-0.29%) |
Apr 16, 2019 | 904.82 | 910.79 | 897.01 | 904.27 | 0 | +3.42(+0.38%) |
Apr 15, 2019 | 904.12 | 907.11 | 893.81 | 900.85 | 0 | -4.08(-0.45%) |
Apr 12, 2019 | 902.04 | 909.91 | 897.10 | 904.93 | 0 | +8.03(+0.90%) |
Apr 11, 2019 | 893.40 | 901.18 | 890.79 | 896.90 | 0 | +1.92(+0.21%) |
Apr 10, 2019 | 897.41 | 899.79 | 888.52 | 894.98 | 0 | -1.82(-0.20%) |
Apr 09, 2019 | 901.96 | 905.72 | 891.81 | 896.80 | 0 | -10.83(-1.19%) |
Apr 08, 2019 | 904.91 | 909.29 | 893.48 | 907.63 | 0 | -9.40(-1.03%) |
Apr 05, 2019 | 915.66 | 921.72 | 911.33 | 917.04 | 0 | +3.72(+0.41%) |
Apr 04, 2019 | 911.81 | 918.20 | 904.93 | 913.32 | 0 | +3.07(+0.34%) |
Apr 03, 2019 | 916.83 | 918.98 | 906.06 | 910.24 | 0 | -2.61(-0.29%) |
Apr 02, 2019 | 912.96 | 918.07 | 906.77 | 912.85 | 0 | -0.22(-0.02%) |
Apr 01, 2019 | 904.91 | 918.54 | 901.29 | 913.07 | 0 | +14.79(+1.65%) |
Mar 29, 2019 | 896.65 | 901.87 | 889.73 | 898.28 | 0 | +6.52(+0.73%) |
Mar 28, 2019 | 889.71 | 895.07 | 883.21 | 891.76 | 0 | +1.77(+0.20%) |
Mar 27, 2019 | 891.49 | 899.35 | 882.32 | 889.99 | 0 | -4.22(-0.47%) |
Mar 26, 2019 | 889.31 | 898.93 | 885.14 | 894.21 | 0 | +13.08(+1.48%) |
Mar 25, 2019 | 881.05 | 890.27 | 875.56 | 881.13 | 0 | -3.12(-0.35%) |
Mar 22, 2019 | 900.67 | 903.33 | 880.28 | 884.25 | 0 | -21.07(-2.33%) |
Mar 21, 2019 | 891.34 | 908.21 | 888.81 | 905.32 | 0 | +9.49(+1.06%) |
Mar 20, 2019 | 895.48 | 903.58 | 889.35 | 895.83 | 0 | -1.09(-0.12%) |
Mar 19, 2019 | 897.79 | 906.02 | 891.77 | 896.92 | 0 | +1.49(+0.17%) |
Mar 18, 2019 | 889.42 | 900.59 | 883.34 | 895.43 | 0 | +6.19(+0.70%) |
Mar 15, 2019 | 897.17 | 902.76 | 884.05 | 889.24 | 0 | -4.79(-0.54%) |
Mar 14, 2019 | 892.68 | 899.64 | 886.35 | 894.04 | 0 | +4.21(+0.47%) |
Mar 13, 2019 | 882.82 | 894.20 | 879.30 | 889.83 | 0 | +9.53(+1.08%) |
Mar 12, 2019 | 885.42 | 894.87 | 876.00 | 880.30 | 0 | -4.72(-0.53%) |
Mar 11, 2019 | 862.65 | 888.33 | 859.02 | 885.01 | 0 | +19.04(+2.20%) |
Mar 08, 2019 | 856.72 | 868.64 | 851.85 | 865.97 | 0 | +2.80(+0.32%) |
Mar 07, 2019 | 861.10 | 869.37 | 850.69 | 863.17 | 0 | -0.52(-0.06%) |
Mar 06, 2019 | 869.87 | 879.04 | 860.62 | 863.68 | 0 | -16.18(-1.84%) |
Mar 05, 2019 | 890.26 | 898.94 | 873.62 | 879.87 | 0 | -11.89(-1.33%) |
Mar 04, 2019 | 896.97 | 905.14 | 884.11 | 891.76 | 0 | -2.90(-0.32%) |