Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 772.45 | 772.45 | 726.41 | 753.97 | 50,758 | -18.47(-2.39%) |
Apr 29, 2019 | 789.51 | 802.52 | 764.64 | 772.45 | 20,978 | -20.25(-2.55%) |
Apr 26, 2019 | 823.19 | 828.88 | 761.74 | 792.70 | 34,372 | -41.36(-4.96%) |
Apr 25, 2019 | 844.81 | 845.77 | 832.12 | 834.06 | 16,770 | -7.87(-0.93%) |
Apr 24, 2019 | 848.82 | 848.82 | 838.23 | 841.92 | 6,669 | -0.24(-0.03%) |
Apr 23, 2019 | 844.81 | 859.89 | 838.65 | 842.17 | 30,259 | -2.64(-0.31%) |
Apr 22, 2019 | 838.38 | 844.81 | 835.87 | 844.81 | 8,439 | +0.98(+0.12%) |
Apr 18, 2019 | 848.50 | 848.96 | 840.11 | 843.83 | 21,070 | -0.33(-0.04%) |
Apr 17, 2019 | 829.61 | 845.51 | 822.50 | 844.16 | 7,928 | +15.33(+1.85%) |
Apr 16, 2019 | 845.75 | 848.57 | 826.95 | 828.83 | 21,003 | -11.39(-1.36%) |
Apr 15, 2019 | 850.45 | 855.14 | 837.65 | 840.22 | 11,988 | -6.50(-0.77%) |
Apr 12, 2019 | 840.23 | 859.84 | 830.09 | 846.72 | 31,179 | +20.87(+2.53%) |
Apr 11, 2019 | 835.60 | 860.46 | 820.28 | 825.85 | 35,666 | -6.83(-0.82%) |
Apr 10, 2019 | 798.29 | 840.11 | 798.29 | 832.68 | 34,331 | +35.80(+4.49%) |
Apr 09, 2019 | 768.06 | 800.45 | 763.45 | 796.88 | 28,557 | +35.35(+4.64%) |
Apr 08, 2019 | 765.78 | 768.02 | 756.47 | 761.53 | 10,023 | -0.58(-0.08%) |
Apr 05, 2019 | 732.99 | 762.11 | 732.99 | 762.11 | 12,769 | +31.19(+4.27%) |
Apr 04, 2019 | 734.86 | 741.66 | 722.88 | 730.92 | 11,866 | -4.08(-0.55%) |
Apr 03, 2019 | 744.35 | 744.77 | 731.96 | 735.00 | 8,782 | -14.19(-1.89%) |
Apr 02, 2019 | 756.92 | 763.06 | 744.61 | 749.19 | 21,503 | -0.82(-0.11%) |
Apr 01, 2019 | 734.77 | 756.11 | 732.84 | 750.01 | 15,247 | +23.00(+3.16%) |
Mar 29, 2019 | 732.04 | 734.08 | 720.51 | 727.01 | 15,642 | +2.30(+0.32%) |
Mar 28, 2019 | 720.76 | 732.94 | 715.60 | 724.71 | 12,096 | -6.34(-0.87%) |
Mar 27, 2019 | 722.41 | 732.94 | 718.88 | 731.05 | 14,355 | +7.44(+1.03%) |
Mar 26, 2019 | 708.78 | 723.61 | 695.10 | 723.61 | 22,921 | +23.52(+3.36%) |
Mar 25, 2019 | 679.23 | 700.09 | 675.38 | 700.09 | 15,052 | +14.10(+2.05%) |
Mar 22, 2019 | 712.08 | 712.08 | 678.77 | 685.99 | 7,449 | -15.98(-2.28%) |
Mar 21, 2019 | 725.46 | 726.50 | 701.97 | 701.97 | 12,448 | -19.79(-2.74%) |
Mar 20, 2019 | 723.11 | 730.16 | 714.92 | 721.76 | 12,120 | -2.83(-0.39%) |
Mar 19, 2019 | 709.35 | 728.50 | 705.36 | 724.59 | 15,201 | +22.62(+3.22%) |
Mar 18, 2019 | 694.35 | 703.85 | 690.82 | 701.97 | 12,891 | +17.86(+2.61%) |
Mar 15, 2019 | 701.47 | 705.26 | 682.71 | 684.12 | 24,262 | -13.30(-1.91%) |
Mar 14, 2019 | 684.11 | 697.41 | 684.11 | 697.41 | 15,125 | +9.00(+1.31%) |
Mar 13, 2019 | 679.56 | 701.97 | 679.56 | 688.41 | 19,041 | +13.07(+1.94%) |
Mar 12, 2019 | 685.99 | 690.77 | 675.34 | 675.34 | 11,431 | -6.17(-0.90%) |
Mar 11, 2019 | 667.20 | 687.87 | 666.26 | 681.50 | 10,303 | +12.41(+1.86%) |
Mar 08, 2019 | 666.37 | 669.09 | 648.48 | 669.09 | 22,134 | -5.61(-0.83%) |
Mar 07, 2019 | 681.59 | 681.59 | 661.09 | 674.70 | 13,172 | -2.14(-0.32%) |
Mar 06, 2019 | 691.35 | 691.35 | 676.84 | 676.84 | 10,293 | -17.30(-2.49%) |
Mar 05, 2019 | 706.78 | 706.78 | 691.00 | 694.14 | 6,447 | -5.63(-0.80%) |
Mar 04, 2019 | 702.69 | 711.17 | 693.37 | 699.77 | 14,175 | -1.65(-0.24%) |
Mar 01, 2019 | 706.22 | 711.80 | 697.15 | 701.42 | 6,867 | +8.40(+1.21%) |
Feb 28, 2019 | 714.89 | 719.99 | 693.02 | 693.02 | 15,745 | -19.93(-2.79%) |
Feb 27, 2019 | 704.95 | 719.75 | 704.56 | 712.95 | 13,812 | +13.98(+2.00%) |
Feb 26, 2019 | 706.05 | 707.02 | 693.13 | 698.97 | 15,934 | -0.94(-0.13%) |
Feb 25, 2019 | 714.32 | 716.02 | 696.17 | 699.91 | 16,729 | -11.48(-1.61%) |
Feb 22, 2019 | 726.86 | 730.50 | 711.39 | 711.39 | 14,914 | -14.84(-2.04%) |
Feb 21, 2019 | 726.92 | 732.52 | 717.61 | 726.23 | 19,439 | -9.83(-1.34%) |
Feb 20, 2019 | 721.37 | 744.62 | 721.37 | 736.06 | 29,015 | +9.13(+1.26%) |
Feb 19, 2019 | 698.97 | 727.47 | 696.92 | 726.92 | 31,064 | +24.46(+3.48%) |
Feb 15, 2019 | 698.78 | 703.30 | 689.65 | 702.46 | 27,576 | +12.81(+1.86%) |
Feb 14, 2019 | 674.74 | 691.10 | 671.01 | 689.65 | 16,703 | +14.15(+2.09%) |
Feb 13, 2019 | 671.01 | 681.19 | 668.96 | 675.50 | 15,348 | +11.02(+1.66%) |
Feb 12, 2019 | 644.78 | 671.01 | 639.97 | 664.48 | 23,971 | +26.10(+4.09%) |
Feb 11, 2019 | 653.02 | 659.62 | 636.33 | 638.39 | 13,268 | -14.13(-2.17%) |
Feb 08, 2019 | 661.06 | 661.06 | 635.50 | 652.52 | 16,953 | -9.02(-1.36%) |
Feb 07, 2019 | 673.05 | 673.05 | 657.79 | 661.54 | 19,345 | -8.58(-1.28%) |
Feb 06, 2019 | 688.68 | 688.68 | 670.12 | 670.12 | 10,714 | -8.01(-1.18%) |
Feb 05, 2019 | 667.06 | 684.42 | 667.06 | 678.14 | 24,990 | +2.47(+0.37%) |
Feb 04, 2019 | 653.35 | 678.93 | 653.35 | 675.67 | 39,367 | +19.67(+3.00%) |