Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 838.20 | 863.20 | 833.70 | 856.50 | 114,750 | +15.40(+1.83%) |
May 30, 2019 | 835.90 | 852.40 | 835.60 | 841.10 | 95,724 | +9.20(+1.11%) |
May 29, 2019 | 822.60 | 839.80 | 819.00 | 831.90 | 94,326 | +4.20(+0.51%) |
May 28, 2019 | 822.70 | 854.20 | 822.20 | 827.70 | 222,062 | +12.30(+1.51%) |
May 24, 2019 | 817.50 | 819.90 | 810.30 | 815.40 | 100,390 | +3.70(+0.46%) |
May 23, 2019 | 810.90 | 820.00 | 801.80 | 811.70 | 116,637 | -16.70(-2.02%) |
May 22, 2019 | 841.40 | 855.30 | 820.10 | 828.40 | 105,614 | -16.80(-1.99%) |
May 21, 2019 | 835.00 | 855.00 | 827.50 | 845.20 | 121,179 | +14.00(+1.68%) |
May 20, 2019 | 836.20 | 839.40 | 816.60 | 831.20 | 160,009 | -15.40(-1.82%) |
May 17, 2019 | 846.00 | 853.30 | 832.10 | 846.60 | 101,350 | -12.10(-1.41%) |
May 16, 2019 | 860.10 | 872.70 | 857.30 | 858.70 | 135,493 | +2.70(+0.32%) |
May 15, 2019 | 841.00 | 873.70 | 836.60 | 856.00 | 162,521 | +15.70(+1.87%) |
May 14, 2019 | 827.50 | 850.90 | 821.40 | 840.30 | 138,745 | +21.00(+2.56%) |
May 13, 2019 | 855.40 | 856.50 | 813.10 | 819.30 | 202,077 | -60.80(-6.91%) |
May 10, 2019 | 885.40 | 899.60 | 862.90 | 880.10 | 119,030 | -1.40(-0.16%) |
May 09, 2019 | 888.20 | 888.20 | 854.20 | 881.50 | 201,846 | -27.00(-2.97%) |
May 08, 2019 | 883.50 | 908.60 | 873.10 | 908.50 | 141,803 | +23.90(+2.70%) |
May 07, 2019 | 910.00 | 913.70 | 867.60 | 884.60 | 206,469 | -35.40(-3.85%) |
May 06, 2019 | 919.80 | 929.00 | 903.90 | 920.00 | 153,218 | -33.10(-3.47%) |
May 03, 2019 | 960.00 | 972.20 | 950.20 | 953.10 | 140,720 | -4.30(-0.45%) |
May 02, 2019 | 939.70 | 979.90 | 939.70 | 957.40 | 149,355 | +18.90(+2.01%) |
May 01, 2019 | 961.10 | 966.60 | 937.10 | 938.50 | 115,266 | -16.10(-1.69%) |
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%) |