Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 742.50 | 744.19 | 738.12 | 739.58 | 6,703 | +1.92(+0.26%) |
Jun 27, 2019 | 746.99 | 749.93 | 725.61 | 737.66 | 7,903 | -13.43(-1.79%) |
Jun 26, 2019 | 752.75 | 765.56 | 751.09 | 751.09 | 23,577 | +6.36(+0.85%) |
Jun 25, 2019 | 742.97 | 752.75 | 736.12 | 744.73 | 11,720 | -2.78(-0.37%) |
Jun 24, 2019 | 728.31 | 747.51 | 725.49 | 747.51 | 13,558 | +27.62(+3.84%) |
Jun 21, 2019 | 728.31 | 743.60 | 719.89 | 719.89 | 5,426 | -23.36(-3.14%) |
Jun 20, 2019 | 733.39 | 750.87 | 728.31 | 743.25 | 16,170 | +19.39(+2.68%) |
Jun 19, 2019 | 712.91 | 725.01 | 708.03 | 723.87 | 10,330 | +17.17(+2.43%) |
Jun 18, 2019 | 680.38 | 709.05 | 680.38 | 706.70 | 9,038 | +27.25(+4.01%) |
Jun 17, 2019 | 695.34 | 695.34 | 665.08 | 679.44 | 8,472 | -15.98(-2.30%) |
Jun 14, 2019 | 689.57 | 695.42 | 684.14 | 695.42 | 8,406 | +11.33(+1.66%) |
Jun 13, 2019 | 692.79 | 702.45 | 674.13 | 684.09 | 22,035 | +6.34(+0.94%) |
Jun 12, 2019 | 705.29 | 706.70 | 669.58 | 677.74 | 13,082 | -28.12(-3.98%) |
Jun 11, 2019 | 717.03 | 723.75 | 705.76 | 705.86 | 15,483 | +0.14(+0.02%) |
Jun 10, 2019 | 702.69 | 721.08 | 698.56 | 705.72 | 9,552 | -5.02(-0.71%) |
Jun 07, 2019 | 705.76 | 711.27 | 693.63 | 710.74 | 15,642 | +8.77(+1.25%) |
Jun 06, 2019 | 691.14 | 704.82 | 691.14 | 701.97 | 13,238 | +9.12(+1.32%) |
Jun 05, 2019 | 707.30 | 707.30 | 681.32 | 692.85 | 22,329 | -14.79(-2.09%) |
Jun 04, 2019 | 688.84 | 708.14 | 678.50 | 707.64 | 22,903 | +25.45(+3.73%) |
Jun 03, 2019 | 690.72 | 695.31 | 670.76 | 682.19 | 11,340 | -10.42(-1.50%) |
May 31, 2019 | 720.61 | 720.61 | 684.19 | 692.61 | 30,539 | -37.21(-5.10%) |
May 30, 2019 | 754.62 | 754.72 | 727.84 | 729.82 | 8,439 | -31.30(-4.11%) |
May 29, 2019 | 755.61 | 772.48 | 751.72 | 761.13 | 9,792 | +7.64(+1.01%) |
May 28, 2019 | 740.38 | 766.37 | 737.71 | 753.49 | 12,121 | +17.13(+2.33%) |
May 24, 2019 | 742.13 | 744.05 | 726.44 | 736.36 | 7,767 | -1.95(-0.26%) |
May 23, 2019 | 770.60 | 770.60 | 736.00 | 738.30 | 11,838 | -40.91(-5.25%) |
May 22, 2019 | 794.09 | 799.62 | 769.55 | 779.22 | 14,637 | -19.76(-2.47%) |
May 21, 2019 | 791.34 | 805.39 | 789.39 | 798.98 | 7,952 | +4.41(+0.55%) |
May 20, 2019 | 820.41 | 820.41 | 790.92 | 794.57 | 9,522 | -19.64(-2.41%) |
May 17, 2019 | 798.79 | 826.28 | 792.16 | 814.21 | 16,812 | +16.99(+2.13%) |
May 16, 2019 | 788.84 | 798.79 | 784.51 | 797.23 | 4,854 | +5.62(+0.71%) |
May 15, 2019 | 773.89 | 803.10 | 771.39 | 791.60 | 16,660 | +17.19(+2.22%) |
May 14, 2019 | 737.71 | 779.53 | 737.71 | 774.42 | 20,209 | +36.18(+4.90%) |
May 13, 2019 | 750.39 | 750.39 | 732.51 | 738.24 | 8,269 | -14.02(-1.86%) |
May 10, 2019 | 739.78 | 760.55 | 728.32 | 752.26 | 10,215 | +11.67(+1.58%) |
May 09, 2019 | 742.41 | 748.13 | 721.96 | 740.58 | 13,927 | -10.23(-1.36%) |
May 08, 2019 | 745.70 | 751.24 | 740.54 | 750.82 | 8,218 | +8.16(+1.10%) |
May 07, 2019 | 749.24 | 749.24 | 724.32 | 742.66 | 12,986 | -8.34(-1.11%) |
May 06, 2019 | 752.27 | 756.97 | 748.30 | 751.00 | 9,718 | -7.65(-1.01%) |
May 03, 2019 | 755.66 | 761.20 | 752.48 | 758.65 | 7,874 | -0.02(-0.00%) |
May 02, 2019 | 765.34 | 777.09 | 753.22 | 758.66 | 20,211 | +5.34(+0.71%) |
May 01, 2019 | 751.80 | 759.32 | 742.41 | 753.33 | 16,128 | -0.68(-0.09%) |
Apr 30, 2019 | 772.48 | 772.48 | 726.44 | 754.00 | 50,756 | -18.48(-2.39%) |
Apr 29, 2019 | 789.55 | 802.55 | 764.67 | 772.48 | 20,977 | -20.25(-2.55%) |
Apr 26, 2019 | 823.23 | 828.91 | 761.77 | 792.73 | 34,370 | -41.36(-4.96%) |
Apr 25, 2019 | 844.84 | 845.81 | 832.15 | 834.09 | 16,770 | -7.87(-0.93%) |
Apr 24, 2019 | 848.85 | 848.85 | 838.26 | 841.96 | 6,668 | -0.24(-0.03%) |
Apr 23, 2019 | 844.84 | 859.92 | 838.69 | 842.20 | 30,257 | -2.64(-0.31%) |
Apr 22, 2019 | 838.41 | 844.84 | 835.90 | 844.84 | 8,439 | +0.98(+0.12%) |
Apr 18, 2019 | 848.53 | 849.00 | 840.14 | 843.86 | 21,069 | -0.33(-0.04%) |
Apr 17, 2019 | 829.64 | 845.54 | 822.53 | 844.19 | 7,928 | +15.33(+1.85%) |
Apr 16, 2019 | 845.78 | 848.60 | 826.99 | 828.87 | 21,002 | -11.39(-1.36%) |
Apr 15, 2019 | 850.48 | 855.18 | 837.68 | 840.25 | 11,988 | -6.50(-0.77%) |
Apr 12, 2019 | 840.26 | 859.88 | 830.12 | 846.76 | 31,178 | +20.87(+2.53%) |
Apr 11, 2019 | 835.63 | 860.50 | 820.31 | 825.89 | 35,664 | -6.83(-0.82%) |
Apr 10, 2019 | 798.32 | 840.14 | 798.32 | 832.72 | 34,330 | +35.80(+4.49%) |
Apr 09, 2019 | 768.09 | 800.48 | 763.48 | 796.91 | 28,556 | +35.35(+4.64%) |
Apr 08, 2019 | 765.81 | 768.05 | 756.50 | 761.56 | 10,022 | -0.58(-0.08%) |
Apr 05, 2019 | 733.02 | 762.14 | 733.02 | 762.14 | 12,769 | +31.19(+4.27%) |
Apr 04, 2019 | 734.89 | 741.69 | 722.91 | 730.95 | 11,865 | -4.08(-0.55%) |
Apr 03, 2019 | 744.38 | 744.80 | 731.99 | 735.03 | 8,782 | -14.19(-1.89%) |
Apr 02, 2019 | 756.96 | 763.09 | 744.64 | 749.22 | 21,502 | -0.82(-0.11%) |