Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 771.01 | 771.01 | 725.05 | 752.57 | 50,853 | -18.44(-2.39%) |
Apr 29, 2019 | 788.04 | 801.02 | 763.21 | 771.01 | 21,017 | -20.21(-2.55%) |
Apr 26, 2019 | 821.66 | 827.33 | 760.32 | 791.22 | 34,436 | -41.28(-4.96%) |
Apr 25, 2019 | 843.23 | 844.20 | 830.57 | 832.50 | 16,802 | -7.85(-0.93%) |
Apr 24, 2019 | 847.24 | 847.24 | 836.67 | 840.35 | 6,681 | -0.24(-0.03%) |
Apr 23, 2019 | 843.23 | 858.29 | 837.09 | 840.60 | 30,315 | -2.64(-0.31%) |
Apr 22, 2019 | 836.82 | 843.23 | 834.31 | 843.23 | 8,455 | +0.98(+0.12%) |
Apr 18, 2019 | 846.92 | 847.38 | 838.54 | 842.26 | 21,109 | -0.33(-0.04%) |
Apr 17, 2019 | 828.07 | 843.93 | 820.97 | 842.59 | 7,943 | +15.30(+1.85%) |
Apr 16, 2019 | 844.17 | 846.98 | 825.41 | 827.29 | 21,042 | -11.37(-1.36%) |
Apr 15, 2019 | 848.86 | 853.55 | 836.09 | 838.65 | 12,011 | -6.49(-0.77%) |
Apr 12, 2019 | 838.66 | 858.24 | 828.54 | 845.14 | 31,237 | +20.83(+2.53%) |
Apr 11, 2019 | 834.04 | 858.86 | 818.75 | 824.31 | 35,732 | -6.82(-0.82%) |
Apr 10, 2019 | 796.80 | 838.54 | 796.80 | 831.13 | 34,395 | +35.74(+4.49%) |
Apr 09, 2019 | 766.63 | 798.96 | 762.02 | 795.40 | 28,610 | +35.29(+4.64%) |
Apr 08, 2019 | 764.35 | 766.59 | 755.06 | 760.11 | 10,041 | -0.58(-0.08%) |
Apr 05, 2019 | 731.62 | 760.69 | 731.62 | 760.69 | 12,793 | +31.13(+4.27%) |
Apr 04, 2019 | 733.49 | 740.28 | 721.53 | 729.56 | 11,888 | -4.07(-0.55%) |
Apr 03, 2019 | 742.96 | 743.38 | 730.59 | 733.63 | 8,798 | -14.16(-1.89%) |
Apr 02, 2019 | 755.51 | 761.64 | 743.23 | 747.79 | 21,543 | -0.82(-0.11%) |
Apr 01, 2019 | 733.40 | 754.70 | 731.47 | 748.61 | 15,275 | +22.95(+3.16%) |
Mar 29, 2019 | 730.68 | 732.71 | 719.17 | 725.66 | 15,672 | +2.30(+0.32%) |
Mar 28, 2019 | 719.42 | 731.58 | 714.26 | 723.36 | 12,118 | -6.33(-0.87%) |
Mar 27, 2019 | 721.06 | 731.58 | 717.54 | 729.69 | 14,382 | +7.43(+1.03%) |
Mar 26, 2019 | 707.46 | 722.26 | 693.80 | 722.26 | 22,964 | +23.48(+3.36%) |
Mar 25, 2019 | 677.96 | 698.78 | 674.13 | 698.78 | 15,080 | +14.07(+2.05%) |
Mar 22, 2019 | 710.76 | 710.76 | 677.50 | 684.72 | 7,462 | -15.94(-2.28%) |
Mar 21, 2019 | 724.11 | 725.14 | 700.66 | 700.66 | 12,471 | -19.75(-2.74%) |
Mar 20, 2019 | 721.76 | 728.80 | 713.59 | 720.41 | 12,143 | -2.82(-0.39%) |
Mar 19, 2019 | 708.02 | 727.14 | 704.05 | 723.24 | 15,229 | +22.58(+3.22%) |
Mar 18, 2019 | 693.05 | 702.54 | 689.53 | 700.66 | 12,915 | +17.82(+2.61%) |
Mar 15, 2019 | 700.16 | 703.94 | 681.43 | 682.84 | 24,307 | -13.27(-1.91%) |
Mar 14, 2019 | 682.83 | 696.11 | 682.83 | 696.11 | 15,154 | +8.99(+1.31%) |
Mar 13, 2019 | 678.29 | 700.66 | 678.29 | 687.13 | 19,077 | +13.05(+1.94%) |
Mar 12, 2019 | 684.72 | 689.48 | 674.08 | 674.08 | 11,452 | -6.15(-0.90%) |
Mar 11, 2019 | 665.96 | 686.59 | 665.02 | 680.23 | 10,322 | +12.39(+1.86%) |
Mar 08, 2019 | 665.13 | 667.84 | 647.27 | 667.84 | 22,175 | -5.60(-0.83%) |
Mar 07, 2019 | 680.32 | 680.32 | 659.86 | 673.44 | 13,196 | -2.14(-0.32%) |
Mar 06, 2019 | 690.06 | 690.06 | 675.58 | 675.58 | 10,312 | -17.26(-2.49%) |
Mar 05, 2019 | 705.47 | 705.47 | 689.71 | 692.85 | 6,459 | -5.62(-0.80%) |
Mar 04, 2019 | 701.38 | 709.85 | 692.08 | 698.46 | 14,202 | -1.65(-0.24%) |
Mar 01, 2019 | 704.90 | 710.47 | 695.85 | 700.11 | 6,880 | +8.38(+1.21%) |
Feb 28, 2019 | 713.56 | 718.65 | 691.73 | 691.73 | 15,774 | -19.89(-2.79%) |
Feb 27, 2019 | 703.63 | 718.41 | 703.25 | 711.62 | 13,838 | +13.95(+2.00%) |
Feb 26, 2019 | 704.74 | 705.70 | 691.84 | 697.66 | 15,964 | -0.94(-0.13%) |
Feb 25, 2019 | 712.98 | 714.69 | 694.87 | 698.60 | 16,760 | -11.46(-1.61%) |
Feb 22, 2019 | 725.50 | 729.14 | 710.06 | 710.06 | 14,942 | -14.81(-2.04%) |
Feb 21, 2019 | 725.57 | 731.15 | 716.27 | 724.87 | 19,476 | -9.81(-1.34%) |
Feb 20, 2019 | 720.03 | 743.23 | 720.03 | 734.69 | 29,069 | +9.12(+1.26%) |
Feb 19, 2019 | 697.66 | 726.11 | 695.62 | 725.57 | 31,122 | +24.42(+3.48%) |
Feb 15, 2019 | 697.48 | 701.99 | 688.36 | 701.15 | 27,627 | +12.79(+1.86%) |
Feb 14, 2019 | 673.48 | 689.82 | 669.76 | 688.36 | 16,734 | +14.12(+2.09%) |
Feb 13, 2019 | 669.76 | 679.92 | 667.71 | 674.24 | 15,377 | +11.00(+1.66%) |
Feb 12, 2019 | 643.58 | 669.76 | 638.78 | 663.25 | 24,015 | +26.05(+4.09%) |
Feb 11, 2019 | 651.80 | 658.39 | 635.15 | 637.20 | 13,293 | -14.10(-2.17%) |
Feb 08, 2019 | 659.83 | 659.83 | 634.32 | 651.30 | 16,985 | -9.00(-1.36%) |
Feb 07, 2019 | 671.79 | 671.79 | 656.57 | 660.31 | 19,381 | -8.57(-1.28%) |
Feb 06, 2019 | 687.39 | 687.39 | 668.87 | 668.87 | 10,734 | -8.00(-1.18%) |
Feb 05, 2019 | 665.81 | 683.14 | 665.81 | 676.87 | 25,037 | +2.47(+0.37%) |
Feb 04, 2019 | 652.13 | 677.66 | 652.13 | 674.41 | 39,441 | +19.64(+3.00%) |