Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 812.36 | 824.20 | 809.89 | 815.84 | 425,812 | -2.78(-0.34%) |
Jun 27, 2019 | 818.62 | 824.89 | 812.36 | 818.62 | 455,291 | -8.82(-1.07%) |
Jun 26, 2019 | 821.41 | 831.16 | 806.32 | 827.45 | 528,767 | -10.68(-1.27%) |
Jun 25, 2019 | 799.36 | 842.30 | 798.20 | 838.12 | 873,791 | +40.25(+5.04%) |
Jun 24, 2019 | 793.49 | 798.79 | 790.50 | 797.87 | 271,165 | +1.15(+0.14%) |
Jun 21, 2019 | 797.18 | 802.40 | 782.43 | 796.72 | 494,416 | +2.77(+0.35%) |
Jun 20, 2019 | 782.20 | 811.93 | 781.74 | 793.95 | 537,576 | -21.66(-2.66%) |
Jun 19, 2019 | 820.92 | 836.36 | 810.32 | 815.62 | 481,183 | -9.91(-1.20%) |
Jun 18, 2019 | 831.98 | 838.66 | 806.63 | 825.53 | 720,790 | -32.96(-3.84%) |
Jun 17, 2019 | 873.23 | 875.31 | 855.03 | 858.48 | 379,497 | -20.05(-2.28%) |
Jun 14, 2019 | 881.07 | 888.21 | 871.62 | 878.53 | 381,996 | +12.21(+1.41%) |
Jun 13, 2019 | 871.39 | 876.46 | 860.33 | 866.32 | 462,976 | -14.98(-1.70%) |
Jun 12, 2019 | 874.16 | 886.37 | 868.86 | 881.30 | 472,210 | +15.21(+1.76%) |
Jun 11, 2019 | 843.27 | 875.77 | 837.97 | 866.09 | 612,390 | -4.38(-0.50%) |
Jun 10, 2019 | 883.14 | 883.84 | 844.42 | 870.47 | 569,874 | -31.57(-3.50%) |
Jun 07, 2019 | 942.14 | 945.14 | 889.60 | 902.04 | 661,522 | -54.39(-5.69%) |
Jun 06, 2019 | 975.56 | 987.77 | 949.52 | 956.43 | 556,499 | -22.82(-2.33%) |
Jun 05, 2019 | 973.02 | 1011 | 971.87 | 979.25 | 613,108 | -22.81(-2.28%) |
Jun 04, 2019 | 1057 | 1069 | 999.99 | 1002 | 667,800 | -87.81(-8.06%) |
Jun 03, 2019 | 1033 | 1108 | 1025 | 1090 | 895,676 | +65.68(+6.41%) |
May 31, 2019 | 1012 | 1026 | 1003 | 1024 | 631,552 | +47.48(+4.86%) |
May 30, 2019 | 981.78 | 994.46 | 969.34 | 976.71 | 489,359 | -12.91(-1.30%) |
May 29, 2019 | 982.93 | 1005 | 973.95 | 989.62 | 783,793 | +23.51(+2.43%) |
May 28, 2019 | 946.06 | 966.11 | 930.39 | 966.11 | 573,360 | +11.98(+1.26%) |
May 24, 2019 | 935.92 | 957.58 | 927.28 | 954.13 | 669,931 | +2.77(+0.29%) |
May 23, 2019 | 941.22 | 969.80 | 940.30 | 951.36 | 471,140 | +41.48(+4.56%) |
May 22, 2019 | 914.49 | 914.49 | 894.21 | 909.88 | 297,714 | +13.83(+1.54%) |
May 21, 2019 | 902.50 | 911.72 | 889.60 | 896.05 | 319,699 | -30.42(-3.28%) |
May 20, 2019 | 918.17 | 935.69 | 908.03 | 926.47 | 459,356 | +44.25(+5.02%) |
May 17, 2019 | 880.38 | 884.07 | 846.27 | 882.22 | 537,795 | +26.73(+3.12%) |
May 16, 2019 | 880.38 | 884.07 | 837.97 | 855.49 | 397,744 | -26.73(-3.03%) |
May 15, 2019 | 938.46 | 939.38 | 873.92 | 882.22 | 522,570 | -37.80(-4.11%) |
May 14, 2019 | 935.69 | 946.75 | 902.50 | 920.02 | 524,347 | -31.34(-3.29%) |
May 13, 2019 | 926.47 | 958.74 | 913.57 | 951.36 | 743,945 | +89.42(+10.37%) |
May 10, 2019 | 873.92 | 917.25 | 848.11 | 861.94 | 630,347 | -0.92(-0.11%) |
May 09, 2019 | 877.61 | 900.66 | 854.57 | 862.86 | 590,045 | +13.83(+1.63%) |
May 08, 2019 | 849.96 | 860.10 | 829.68 | 849.03 | 438,178 | +6.45(+0.77%) |
May 07, 2019 | 822.30 | 864.71 | 812.16 | 842.58 | 619,221 | +31.34(+3.86%) |
May 06, 2019 | 830.60 | 835.21 | 792.80 | 811.24 | 388,511 | +29.50(+3.77%) |
May 03, 2019 | 801.10 | 805.56 | 779.89 | 781.74 | 248,203 | -38.72(-4.72%) |
May 02, 2019 | 811.24 | 837.05 | 798.33 | 820.46 | 360,834 | +9.22(+1.14%) |
May 01, 2019 | 785.43 | 812.16 | 778.97 | 811.24 | 297,702 | +9.22(+1.15%) |
Apr 30, 2019 | 802.02 | 818.61 | 797.41 | 802.02 | 216,542 | +18.44(+2.35%) |
Apr 29, 2019 | 787.27 | 791.88 | 779.89 | 783.58 | 148,120 | -4.61(-0.58%) |
Apr 26, 2019 | 793.72 | 813.60 | 787.27 | 788.19 | 203,094 | -2.76(-0.35%) |
Apr 25, 2019 | 780.82 | 802.94 | 779.89 | 790.96 | 263,153 | -7.38(-0.92%) |
Apr 24, 2019 | 789.11 | 800.18 | 786.35 | 798.33 | 178,645 | +7.38(+0.93%) |
Apr 23, 2019 | 815.85 | 819.53 | 788.19 | 790.96 | 235,447 | -31.34(-3.81%) |
Apr 22, 2019 | 839.82 | 841.66 | 821.38 | 822.30 | 120,011 | -7.38(-0.89%) |
Apr 18, 2019 | 828.75 | 844.42 | 827.83 | 829.68 | 149,810 | -1.84(-0.22%) |
Apr 17, 2019 | 825.07 | 838.89 | 821.38 | 831.52 | 192,413 | -8.30(-0.99%) |
Apr 16, 2019 | 839.82 | 848.11 | 834.28 | 839.82 | 166,627 | -9.22(-1.09%) |
Apr 15, 2019 | 849.96 | 865.63 | 845.35 | 849.03 | 165,649 | +0.92(+0.11%) |
Apr 12, 2019 | 848.11 | 859.41 | 847.19 | 848.11 | 183,547 | -11.98(-1.39%) |
Apr 11, 2019 | 850.88 | 864.71 | 849.03 | 860.10 | 156,807 | +7.38(+0.86%) |
Apr 10, 2019 | 863.78 | 866.55 | 852.72 | 852.72 | 189,423 | -13.83(-1.60%) |
Apr 09, 2019 | 866.55 | 873.00 | 858.25 | 866.55 | 245,152 | +9.22(+1.08%) |
Apr 08, 2019 | 869.32 | 879.46 | 855.49 | 857.33 | 224,974 | -6.45(-0.75%) |
Apr 05, 2019 | 869.32 | 873.00 | 862.86 | 863.78 | 167,987 | -13.83(-1.58%) |
Apr 04, 2019 | 876.69 | 893.28 | 866.55 | 877.61 | 244,144 | +1.84(+0.21%) |
Apr 03, 2019 | 875.77 | 884.99 | 859.17 | 875.77 | 339,987 | -14.75(-1.66%) |
Apr 02, 2019 | 898.82 | 905.27 | 888.67 | 890.52 | 237,465 | -11.06(-1.23%) |