Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 888.18 | 895.25 | 886.94 | 886.94 | 431 | -3.76(-0.42%) |
Apr 29, 2019 | 880.16 | 893.24 | 872.00 | 890.70 | 108 | +11.48(+1.31%) |
Apr 26, 2019 | 874.18 | 880.00 | 870.90 | 879.22 | 600 | +13.30(+1.54%) |
Apr 25, 2019 | 864.57 | 865.92 | 859.88 | 865.92 | 164 | -6.37(-0.73%) |
Apr 24, 2019 | 882.35 | 887.83 | 872.28 | 872.28 | 9 | -7.54(-0.86%) |
Apr 23, 2019 | 875.16 | 885.75 | 874.14 | 879.83 | 196 | +4.67(+0.53%) |
Apr 22, 2019 | 886.30 | 886.30 | 871.04 | 875.16 | 90 | -4.03(-0.46%) |
Apr 18, 2019 | 875.16 | 881.21 | 869.50 | 879.19 | 100 | +5.51(+0.63%) |
Apr 17, 2019 | 866.59 | 874.49 | 854.22 | 873.68 | 2,132 | +10.23(+1.19%) |
Apr 16, 2019 | 886.03 | 887.62 | 863.45 | 863.45 | 126 | -15.29(-1.74%) |
Apr 15, 2019 | 899.12 | 899.12 | 874.85 | 878.74 | 157 | -18.88(-2.10%) |
Apr 12, 2019 | 898.00 | 900.00 | 887.29 | 897.61 | 700 | +9.83(+1.11%) |
Apr 11, 2019 | 878.54 | 892.02 | 878.20 | 887.78 | 339 | +2.16(+0.24%) |
Apr 10, 2019 | 876.76 | 896.90 | 876.76 | 885.62 | 145 | +9.01(+1.03%) |
Apr 09, 2019 | 876.91 | 879.28 | 867.59 | 876.61 | 50 | +5.53(+0.64%) |
Apr 08, 2019 | 869.20 | 878.41 | 862.52 | 871.07 | 140 | +6.93(+0.80%) |
Apr 05, 2019 | 863.72 | 865.15 | 861.27 | 864.14 | 100 | +4.76(+0.55%) |
Apr 04, 2019 | 874.91 | 878.74 | 859.38 | 859.38 | 149 | -5.55(-0.64%) |
Apr 03, 2019 | 880.81 | 882.23 | 864.92 | 864.92 | 82 | -23.54(-2.65%) |
Apr 02, 2019 | 875.00 | 888.47 | 870.57 | 888.47 | 251 | +23.62(+2.73%) |
Apr 01, 2019 | 858.00 | 865.24 | 855.89 | 864.85 | 373 | +18.98(+2.24%) |
Mar 29, 2019 | 850.00 | 852.71 | 839.04 | 845.87 | 3,000 | +2.52(+0.30%) |
Mar 28, 2019 | 831.39 | 848.67 | 831.39 | 843.35 | 155 | +9.29(+1.11%) |
Mar 27, 2019 | 845.00 | 845.00 | 832.59 | 834.05 | 1,533 | -2.65(-0.32%) |
Mar 26, 2019 | 833.14 | 838.04 | 827.03 | 836.70 | 189 | +18.97(+2.32%) |
Mar 25, 2019 | 821.16 | 822.10 | 802.00 | 817.73 | 107 | -6.32(-0.77%) |
Mar 22, 2019 | 833.62 | 834.63 | 814.69 | 824.06 | 1,700 | -17.06(-2.03%) |
Mar 21, 2019 | 836.19 | 843.93 | 836.19 | 841.12 | 610 | +3.61(+0.43%) |
Mar 20, 2019 | 828.43 | 841.93 | 828.21 | 837.51 | 411 | +3.62(+0.43%) |
Mar 19, 2019 | 836.00 | 836.00 | 828.41 | 833.89 | 166 | +3.03(+0.36%) |
Mar 18, 2019 | 822.50 | 832.25 | 822.50 | 830.86 | 334 | +1.32(+0.16%) |
Mar 15, 2019 | 825.22 | 831.89 | 822.42 | 829.54 | 100 | +9.82(+1.20%) |
Mar 14, 2019 | 839.96 | 839.96 | 807.48 | 819.72 | 425 | -18.07(-2.16%) |
Mar 13, 2019 | 843.93 | 850.03 | 837.62 | 837.79 | 1,843 | -2.90(-0.35%) |
Mar 12, 2019 | 837.76 | 841.05 | 833.45 | 840.69 | 1,238 | -0.32(-0.04%) |
Mar 11, 2019 | 850.86 | 850.86 | 838.43 | 841.01 | 119 | -6.74(-0.79%) |
Mar 08, 2019 | 840.59 | 850.88 | 840.59 | 847.75 | 100 | +1.75(+0.21%) |
Mar 07, 2019 | 862.00 | 862.00 | 846.00 | 846.00 | 325 | -21.31(-2.46%) |
Mar 06, 2019 | 873.95 | 875.00 | 850.00 | 867.31 | 379 | +7.06(+0.82%) |
Mar 05, 2019 | 860.09 | 865.33 | 855.64 | 860.25 | 124 | +2.39(+0.28%) |
Mar 04, 2019 | 860.70 | 860.70 | 841.22 | 857.86 | 341 | -7.14(-0.83%) |
Mar 01, 2019 | 861.56 | 866.87 | 860.00 | 865.00 | 1,600 | +9.33(+1.09%) |
Feb 28, 2019 | 850.00 | 861.46 | 843.28 | 855.67 | 231 | +11.57(+1.37%) |
Feb 27, 2019 | 842.77 | 850.00 | 840.11 | 844.10 | 1,094 | +3.16(+0.38%) |
Feb 26, 2019 | 847.72 | 847.72 | 839.50 | 840.94 | 1,170 | -8.95(-1.05%) |
Feb 25, 2019 | 881.21 | 881.21 | 842.76 | 849.89 | 2,384 | -33.53(-3.80%) |
Feb 22, 2019 | 891.51 | 891.51 | 875.59 | 883.42 | 200 | +4.77(+0.54%) |
Feb 21, 2019 | 880.00 | 882.48 | 875.98 | 878.66 | 99 | +1.01(+0.11%) |
Feb 20, 2019 | 868.26 | 885.11 | 868.26 | 877.65 | 250 | +18.62(+2.17%) |
Feb 19, 2019 | 827.94 | 864.95 | 819.16 | 859.02 | 1,040 | +30.31(+3.66%) |
Feb 15, 2019 | 884.59 | 884.59 | 824.56 | 828.71 | 400 | -23.25(-2.73%) |
Feb 14, 2019 | 759.97 | 854.00 | 759.97 | 851.96 | 2,385 | +90.43(+11.88%) |
Feb 13, 2019 | 775.38 | 775.38 | 752.00 | 761.53 | 197 | -0.98(-0.13%) |
Feb 12, 2019 | 757.25 | 765.00 | 746.00 | 762.51 | 793 | +14.88(+1.99%) |
Feb 11, 2019 | 750.44 | 753.95 | 747.63 | 747.63 | 414 | -3.17(-0.42%) |
Feb 08, 2019 | 748.06 | 750.80 | 747.84 | 750.80 | 200 | +5.21(+0.70%) |
Feb 07, 2019 | 745.17 | 749.77 | 743.67 | 745.60 | 89 | -1.98(-0.26%) |
Feb 06, 2019 | 752.30 | 754.06 | 743.74 | 747.57 | 97 | -9.73(-1.28%) |
Feb 05, 2019 | 760.00 | 760.00 | 755.46 | 757.30 | 1,234 | -0.70(-0.09%) |
Feb 04, 2019 | 744.00 | 760.00 | 744.00 | 758.00 | 325 | +9.51(+1.27%) |