Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 954.24 | 957.10 | 949.63 | 955.73 | 0 | -2.67(-0.28%) |
May 30, 2019 | 955.23 | 960.66 | 954.19 | 958.40 | 0 | +2.94(+0.31%) |
May 29, 2019 | 954.44 | 957.68 | 952.71 | 955.46 | 0 | -1.39(-0.15%) |
May 28, 2019 | 958.78 | 960.56 | 954.78 | 956.85 | 0 | -1.37(-0.14%) |
May 24, 2019 | 958.69 | 960.12 | 955.73 | 958.22 | 0 | +2.14(+0.22%) |
May 23, 2019 | 956.54 | 958.17 | 952.47 | 956.08 | 0 | -4.30(-0.45%) |
May 22, 2019 | 962.86 | 964.98 | 959.42 | 960.38 | 0 | -5.10(-0.53%) |
May 21, 2019 | 962.54 | 966.30 | 960.87 | 965.48 | 0 | +6.00(+0.63%) |
May 20, 2019 | 961.74 | 964.84 | 958.33 | 959.48 | 0 | -5.17(-0.54%) |
May 17, 2019 | 963.09 | 968.81 | 962.54 | 964.65 | 0 | -0.98(-0.10%) |
May 16, 2019 | 963.80 | 967.99 | 962.29 | 965.63 | 0 | +3.78(+0.39%) |
May 15, 2019 | 958.12 | 963.71 | 957.00 | 961.85 | 0 | +2.82(+0.29%) |
May 14, 2019 | 957.76 | 961.36 | 955.10 | 959.03 | 0 | +1.96(+0.20%) |
May 13, 2019 | 957.77 | 959.01 | 952.66 | 957.07 | 0 | -6.47(-0.67%) |
May 10, 2019 | 960.88 | 965.20 | 958.11 | 963.53 | 0 | +1.85(+0.19%) |
May 09, 2019 | 963.31 | 964.26 | 957.88 | 961.68 | 0 | -4.96(-0.51%) |
May 08, 2019 | 964.17 | 969.18 | 961.88 | 966.64 | 0 | +2.02(+0.21%) |
May 07, 2019 | 973.73 | 974.87 | 962.40 | 964.62 | 0 | -12.04(-1.23%) |
May 06, 2019 | 971.52 | 978.92 | 969.72 | 976.66 | 0 | -1.55(-0.16%) |
May 03, 2019 | 974.65 | 979.37 | 972.15 | 978.21 | 0 | +5.79(+0.60%) |
May 02, 2019 | 970.23 | 979.37 | 966.43 | 972.42 | 0 | +0.79(+0.08%) |
May 01, 2019 | 975.74 | 983.38 | 968.95 | 971.62 | 0 | -1.44(-0.15%) |
Apr 30, 2019 | 973.76 | 975.52 | 969.06 | 973.07 | 0 | -0.24(-0.02%) |
Apr 29, 2019 | 971.76 | 975.69 | 968.48 | 973.30 | 0 | +0.16(+0.02%) |
Apr 26, 2019 | 969.03 | 975.02 | 967.57 | 973.15 | 0 | +6.04(+0.62%) |
Apr 25, 2019 | 968.94 | 971.05 | 965.70 | 967.11 | 0 | -3.38(-0.35%) |
Apr 24, 2019 | 970.65 | 972.56 | 966.36 | 970.49 | 0 | -1.06(-0.11%) |
Apr 23, 2019 | 970.60 | 974.12 | 964.65 | 971.55 | 0 | +0.24(+0.02%) |
Apr 22, 2019 | 972.41 | 975.53 | 970.59 | 971.31 | 0 | -2.05(-0.21%) |
Apr 18, 2019 | 966.76 | 975.38 | 963.38 | 973.37 | 0 | +1.92(+0.20%) |
Apr 17, 2019 | 970.36 | 974.05 | 968.53 | 971.45 | 0 | +2.13(+0.22%) |
Apr 16, 2019 | 963.83 | 970.35 | 961.98 | 969.32 | 0 | +5.85(+0.61%) |
Apr 15, 2019 | 963.07 | 966.04 | 961.38 | 963.47 | 0 | +0.34(+0.03%) |
Apr 12, 2019 | 963.44 | 965.85 | 960.26 | 963.13 | 0 | +2.10(+0.22%) |
Apr 11, 2019 | 961.54 | 963.65 | 958.97 | 961.03 | 0 | -1.88(-0.20%) |
Apr 10, 2019 | 962.30 | 964.69 | 959.39 | 962.92 | 0 | +0.83(+0.09%) |
Apr 09, 2019 | 963.65 | 965.20 | 960.30 | 962.09 | 0 | -3.45(-0.36%) |
Apr 08, 2019 | 966.09 | 967.04 | 962.26 | 965.54 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 964.01 | 966.24 | 962.54 | 965.54 | 0 | +1.80(+0.19%) |
Apr 04, 2019 | 960.24 | 963.89 | 958.94 | 963.74 | 0 | +3.03(+0.32%) |
Apr 03, 2019 | 958.93 | 963.57 | 957.25 | 960.70 | 0 | +4.60(+0.48%) |
Apr 02, 2019 | 956.70 | 958.49 | 954.09 | 956.10 | 0 | -0.21(-0.02%) |
Apr 01, 2019 | 954.57 | 957.05 | 951.17 | 956.31 | 0 | +5.03(+0.53%) |
Mar 29, 2019 | 949.55 | 952.43 | 947.57 | 951.27 | 0 | +2.97(+0.31%) |
Mar 28, 2019 | 947.81 | 953.05 | 945.61 | 948.30 | 0 | +1.24(+0.13%) |
Mar 27, 2019 | 944.25 | 948.77 | 942.38 | 947.07 | 0 | +1.34(+0.14%) |
Mar 26, 2019 | 945.92 | 947.22 | 941.39 | 945.72 | 0 | +2.04(+0.22%) |
Mar 25, 2019 | 942.00 | 945.73 | 939.98 | 943.68 | 0 | +2.23(+0.24%) |
Mar 22, 2019 | 951.56 | 952.82 | 940.90 | 941.45 | 0 | -12.33(-1.29%) |
Mar 21, 2019 | 951.51 | 956.53 | 948.22 | 953.78 | 0 | +2.09(+0.22%) |
Mar 20, 2019 | 956.05 | 957.88 | 949.84 | 951.69 | 0 | -6.69(-0.70%) |
Mar 19, 2019 | 961.35 | 962.68 | 957.20 | 958.38 | 0 | -1.79(-0.19%) |
Mar 18, 2019 | 962.66 | 964.27 | 958.46 | 960.17 | 0 | -1.67(-0.17%) |
Mar 15, 2019 | 959.95 | 964.40 | 958.50 | 961.84 | 0 | +2.98(+0.31%) |
Mar 14, 2019 | 960.95 | 962.61 | 957.84 | 958.87 | 0 | -2.47(-0.26%) |
Mar 13, 2019 | 958.22 | 962.81 | 956.08 | 961.34 | 0 | +5.01(+0.52%) |
Mar 12, 2019 | 956.85 | 962.11 | 954.57 | 956.33 | 0 | +0.75(+0.08%) |
Mar 11, 2019 | 951.76 | 956.74 | 949.18 | 955.58 | 0 | +4.67(+0.49%) |
Mar 08, 2019 | 947.23 | 952.12 | 943.15 | 950.90 | 0 | +1.02(+0.11%) |
Mar 07, 2019 | 954.38 | 956.21 | 948.49 | 949.88 | 0 | -5.79(-0.61%) |
Mar 06, 2019 | 956.55 | 958.60 | 953.64 | 955.67 | 0 | -0.94(-0.10%) |
Mar 05, 2019 | 958.32 | 960.48 | 954.78 | 956.61 | 0 | -2.37(-0.25%) |
Mar 04, 2019 | 961.79 | 963.41 | 954.77 | 958.98 | 0 | -0.82(-0.09%) |