Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 985.56 | 1004 | 985.55 | 1000 | 80,694 | +15.77(+1.60%) |
Apr 29, 2019 | 975.64 | 991.80 | 974.86 | 984.37 | 58,077 | +9.85(+1.01%) |
Apr 26, 2019 | 963.38 | 981.63 | 963.38 | 974.52 | 56,412 | +11.51(+1.20%) |
Apr 25, 2019 | 964.49 | 971.35 | 951.86 | 963.01 | 46,286 | +1.90(+0.20%) |
Apr 24, 2019 | 962.86 | 963.24 | 956.08 | 961.11 | 23,666 | -1.61(-0.17%) |
Apr 23, 2019 | 965.94 | 971.73 | 961.61 | 962.72 | 61,408 | -3.12(-0.32%) |
Apr 22, 2019 | 963.83 | 978.70 | 963.25 | 965.84 | 75,124 | -0.97(-0.10%) |
Apr 18, 2019 | 970.09 | 973.33 | 954.37 | 966.81 | 63,304 | +0.04(+0.00%) |
Apr 17, 2019 | 967.20 | 974.42 | 959.67 | 966.77 | 73,909 | +1.25(+0.13%) |
Apr 16, 2019 | 964.14 | 972.39 | 959.66 | 965.53 | 48,900 | +2.73(+0.28%) |
Apr 15, 2019 | 960.26 | 972.34 | 956.26 | 962.80 | 64,490 | +3.86(+0.40%) |
Apr 12, 2019 | 972.29 | 972.29 | 955.82 | 958.95 | 70,833 | -8.26(-0.85%) |
Apr 11, 2019 | 963.44 | 971.84 | 953.26 | 967.21 | 84,376 | +6.05(+0.63%) |
Apr 10, 2019 | 955.88 | 967.57 | 954.74 | 961.15 | 51,329 | +7.62(+0.80%) |
Apr 09, 2019 | 952.21 | 959.02 | 942.97 | 953.53 | 55,119 | -0.08(-0.01%) |
Apr 08, 2019 | 946.21 | 955.32 | 943.35 | 953.61 | 78,088 | +7.38(+0.78%) |
Apr 05, 2019 | 939.62 | 949.39 | 938.96 | 946.22 | 39,658 | +9.41(+1.00%) |
Apr 04, 2019 | 935.00 | 945.21 | 924.88 | 936.81 | 71,329 | +4.39(+0.47%) |
Apr 03, 2019 | 944.00 | 948.71 | 928.28 | 932.42 | 65,622 | -9.75(-1.04%) |
Apr 02, 2019 | 942.55 | 947.43 | 929.85 | 942.17 | 76,811 | +1.36(+0.14%) |
Apr 01, 2019 | 934.57 | 944.03 | 927.19 | 940.81 | 74,554 | +15.32(+1.65%) |
Mar 29, 2019 | 933.07 | 933.07 | 918.56 | 925.50 | 31,175 | -4.35(-0.47%) |
Mar 28, 2019 | 925.61 | 932.59 | 918.63 | 929.84 | 36,038 | +5.07(+0.55%) |
Mar 27, 2019 | 923.27 | 925.98 | 917.64 | 924.77 | 42,909 | +4.04(+0.44%) |
Mar 26, 2019 | 911.74 | 920.80 | 909.30 | 920.72 | 69,022 | +15.39(+1.70%) |
Mar 25, 2019 | 902.51 | 910.49 | 897.20 | 905.33 | 57,100 | -0.41(-0.04%) |
Mar 22, 2019 | 891.14 | 912.86 | 891.14 | 905.74 | 76,241 | +17.54(+1.97%) |
Mar 21, 2019 | 884.11 | 895.98 | 884.11 | 888.20 | 68,654 | +3.60(+0.41%) |
Mar 20, 2019 | 888.33 | 893.95 | 880.90 | 884.60 | 60,379 | -4.67(-0.52%) |
Mar 19, 2019 | 890.73 | 891.16 | 881.62 | 889.26 | 76,733 | +2.77(+0.31%) |
Mar 18, 2019 | 892.84 | 892.84 | 874.21 | 886.49 | 80,520 | -6.68(-0.75%) |
Mar 15, 2019 | 889.30 | 897.93 | 888.65 | 893.17 | 87,269 | +3.09(+0.35%) |
Mar 14, 2019 | 883.02 | 890.49 | 880.16 | 890.07 | 62,860 | +3.83(+0.43%) |
Mar 13, 2019 | 886.47 | 890.82 | 881.77 | 886.25 | 72,585 | +5.00(+0.57%) |
Mar 12, 2019 | 872.77 | 881.57 | 872.25 | 881.25 | 50,982 | +8.25(+0.95%) |
Mar 11, 2019 | 867.61 | 880.45 | 861.63 | 873.00 | 59,351 | +5.21(+0.60%) |
Mar 08, 2019 | 872.67 | 873.29 | 859.08 | 867.79 | 68,394 | -8.03(-0.92%) |
Mar 07, 2019 | 873.13 | 886.83 | 871.13 | 875.82 | 71,815 | +1.06(+0.12%) |
Mar 06, 2019 | 893.81 | 897.37 | 872.23 | 874.76 | 57,787 | -17.36(-1.95%) |
Mar 05, 2019 | 896.95 | 898.22 | 886.11 | 892.12 | 60,407 | -4.76(-0.53%) |
Mar 04, 2019 | 896.39 | 898.17 | 879.30 | 896.88 | 56,255 | +2.54(+0.28%) |
Mar 01, 2019 | 899.85 | 910.13 | 882.01 | 894.35 | 66,273 | -0.60(-0.07%) |
Feb 28, 2019 | 899.67 | 902.41 | 880.93 | 894.95 | 58,892 | -14.73(-1.62%) |
Feb 27, 2019 | 904.57 | 914.76 | 899.84 | 909.68 | 30,718 | +4.42(+0.49%) |
Feb 26, 2019 | 906.21 | 911.05 | 900.61 | 905.26 | 25,120 | -2.35(-0.26%) |
Feb 25, 2019 | 908.68 | 910.05 | 890.43 | 907.61 | 34,372 | +1.23(+0.14%) |
Feb 22, 2019 | 908.16 | 911.93 | 902.25 | 906.38 | 46,126 | +0.11(+0.01%) |
Feb 21, 2019 | 890.23 | 908.76 | 886.91 | 906.27 | 55,918 | +15.96(+1.79%) |
Feb 20, 2019 | 877.01 | 891.85 | 874.87 | 890.30 | 36,915 | +11.34(+1.29%) |
Feb 19, 2019 | 879.81 | 891.55 | 876.43 | 878.97 | 22,675 | -0.85(-0.10%) |
Feb 15, 2019 | 863.75 | 881.98 | 862.93 | 879.81 | 79,104 | +18.79(+2.18%) |
Feb 14, 2019 | 846.08 | 865.57 | 846.08 | 861.02 | 29,931 | +13.26(+1.56%) |
Feb 13, 2019 | 854.36 | 854.36 | 846.59 | 847.76 | 37,293 | -5.26(-0.62%) |
Feb 12, 2019 | 852.14 | 856.21 | 845.37 | 853.02 | 31,709 | +4.46(+0.53%) |
Feb 11, 2019 | 863.84 | 864.42 | 842.44 | 848.56 | 56,104 | -12.45(-1.45%) |
Feb 08, 2019 | 855.50 | 864.59 | 849.53 | 861.01 | 35,175 | +3.46(+0.40%) |
Feb 07, 2019 | 848.84 | 858.70 | 845.37 | 857.55 | 25,111 | +6.10(+0.72%) |
Feb 06, 2019 | 847.41 | 857.24 | 840.50 | 851.45 | 48,240 | +3.07(+0.36%) |
Feb 05, 2019 | 846.89 | 849.38 | 833.92 | 848.38 | 24,502 | +5.63(+0.67%) |
Feb 04, 2019 | 842.34 | 849.60 | 836.37 | 842.75 | 32,616 | +2.36(+0.28%) |