Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 889.00 | 890.75 | 876.50 | 878.50 | 0 | +0.75(+0.09%) |
May 30, 2019 | 877.75 | 0 | +5.75(+0.66%) | |||
May 29, 2019 | 872.00 | 0 | +16.00(+1.87%) | |||
May 28, 2019 | 856.00 | 0 | +26.75(+3.23%) | |||
May 25, 2019 | 821.50 | 831.50 | 820.00 | 829.25 | 0 | +0.00(+0.00%) |
May 24, 2019 | 821.50 | 831.50 | 820.00 | 829.25 | 0 | -0.50(-0.06%) |
May 23, 2019 | 829.75 | 0 | +1.25(+0.15%) | |||
May 22, 2019 | 828.50 | 0 | +6.50(+0.79%) | |||
May 21, 2019 | 822.00 | 0 | -9.75(-1.17%) | |||
May 20, 2019 | 831.75 | 0 | +11.00(+1.34%) | |||
May 18, 2019 | 840.75 | 841.75 | 820.50 | 820.75 | 0 | +0.00(+0.00%) |
May 17, 2019 | 840.75 | 841.75 | 820.50 | 820.75 | 0 | -1.00(-0.12%) |
May 16, 2019 | 821.75 | 0 | -13.75(-1.65%) | |||
May 15, 2019 | 835.50 | 0 | +4.00(+0.48%) | |||
May 14, 2019 | 831.50 | 0 | +29.00(+3.61%) | |||
May 13, 2019 | 802.50 | 0 | -5.50(-0.68%) | |||
May 11, 2019 | 812.75 | 818.75 | 806.25 | 808.00 | 0 | +0.00(+0.00%) |
May 10, 2019 | 812.75 | 818.75 | 806.25 | 808.00 | 0 | -1.25(-0.15%) |
May 09, 2019 | 809.25 | 0 | -18.00(-2.18%) | |||
May 08, 2019 | 827.25 | 0 | -3.50(-0.42%) | |||
May 07, 2019 | 830.75 | 0 | +0.50(+0.06%) | |||
May 06, 2019 | 830.25 | 0 | -10.75(-1.28%) | |||
May 04, 2019 | 844.00 | 848.00 | 840.50 | 841.00 | 0 | +0.00(+0.00%) |
May 03, 2019 | 844.00 | 848.00 | 840.50 | 841.00 | 0 | -1.25(-0.15%) |
May 02, 2019 | 842.25 | 0 | -9.50(-1.12%) | |||
May 01, 2019 | 851.75 | 0 | -2.25(-0.26%) | |||
Apr 30, 2019 | 854.00 | 0 | -6.75(-0.78%) | |||
Apr 29, 2019 | 860.75 | 0 | -6.00(-0.69%) | |||
Apr 27, 2019 | 872.00 | 873.25 | 866.00 | 866.75 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 872.00 | 873.25 | 866.00 | 866.75 | 0 | -0.25(-0.03%) |
Apr 25, 2019 | 867.00 | 0 | -1.75(-0.20%) | |||
Apr 24, 2019 | 868.75 | 0 | -6.75(-0.77%) | |||
Apr 23, 2019 | 875.50 | 0 | -15.25(-1.71%) | |||
Apr 22, 2019 | 890.75 | 0 | -3.75(-0.42%) | |||
Apr 19, 2019 | 892.50 | 895.50 | 890.25 | 894.50 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 892.50 | 895.50 | 890.25 | 894.50 | 0 | +0.25(+0.03%) |
Apr 17, 2019 | 894.25 | 0 | -7.50(-0.83%) | |||
Apr 16, 2019 | 901.75 | 0 | -10.75(-1.18%) | |||
Apr 15, 2019 | 912.50 | 0 | +3.75(+0.41%) | |||
Apr 13, 2019 | 908.00 | 912.00 | 907.25 | 908.75 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 908.00 | 912.00 | 907.25 | 908.75 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 908.75 | 0 | +6.75(+0.75%) | |||
Apr 10, 2019 | 902.00 | 0 | +3.25(+0.36%) | |||
Apr 09, 2019 | 898.75 | 0 | +0.00(+0.00%) | |||
Apr 08, 2019 | 898.75 | 0 | +0.00(+0.00%) | |||
Apr 06, 2019 | 904.50 | 904.75 | 896.25 | 898.75 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 904.50 | 904.75 | 896.25 | 898.75 | 0 | -0.25(-0.03%) |
Apr 04, 2019 | 899.00 | 0 | +0.25(+0.03%) | |||
Apr 03, 2019 | 898.75 | 0 | -1.25(-0.14%) | |||
Apr 02, 2019 | 900.00 | 0 | +4.50(+0.50%) | |||
Apr 01, 2019 | 895.50 | 0 | +11.50(+1.30%) | |||
Mar 30, 2019 | 888.75 | 892.75 | 883.00 | 884.00 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 888.75 | 892.75 | 883.00 | 884.00 | 0 | -0.25(-0.03%) |
Mar 28, 2019 | 884.25 | 0 | -3.25(-0.37%) | |||
Mar 27, 2019 | 887.50 | 0 | -13.25(-1.47%) | |||
Mar 26, 2019 | 900.75 | 0 | -5.75(-0.63%) | |||
Mar 25, 2019 | 906.50 | 0 | +2.25(+0.25%) | |||
Mar 23, 2019 | 909.75 | 912.00 | 903.00 | 904.25 | 0 | +0.50(+0.06%) |
Mar 22, 2019 | 903.75 | 0 | +0.00(+0.00%) | |||
Mar 21, 2019 | 903.75 | 0 | -2.25(-0.25%) | |||
Mar 20, 2019 | 906.00 | 0 | +2.00(+0.22%) | |||
Mar 19, 2019 | 904.00 | 0 | -1.75(-0.19%) | |||
Mar 18, 2019 | 905.75 | 0 | -3.50(-0.38%) | |||
Mar 16, 2019 | 899.25 | 911.00 | 898.25 | 909.25 | 0 | +0.00(+0.00%) |
Mar 15, 2019 | 909.25 | 0 | +0.00(+0.00%) | |||
Mar 14, 2019 | 909.25 | 0 | +8.25(+0.92%) | |||
Mar 13, 2019 | 901.00 | 0 | +4.00(+0.45%) | |||
Mar 12, 2019 | 897.00 | 0 | +7.00(+0.79%) | |||
Mar 11, 2019 | 890.00 | 0 | -5.00(-0.56%) | |||
Mar 09, 2019 | 900.75 | 904.50 | 892.25 | 895.00 | 0 | -0.75(-0.08%) |
Mar 08, 2019 | 895.75 | 0 | +0.00(+0.00%) | |||
Mar 07, 2019 | 895.75 | 0 | -6.25(-0.69%) | |||
Mar 06, 2019 | 902.00 | 0 | -11.75(-1.29%) | |||
Mar 05, 2019 | 913.75 | 0 | -2.25(-0.25%) | |||
Mar 04, 2019 | 916.00 | 0 | +5.50(+0.60%) | |||
Mar 02, 2019 | 909.50 | 918.00 | 900.50 | 910.50 | 0 | -1.00(-0.11%) |