Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 741.93 | 747.16 | 741.44 | 745.26 | 103,917 | +3.74(+0.50%) |
Apr 29, 2019 | 740.41 | 745.56 | 733.07 | 741.52 | 80,514 | +4.57(+0.62%) |
Apr 26, 2019 | 731.04 | 737.23 | 725.69 | 736.95 | 52,600 | +5.94(+0.81%) |
Apr 25, 2019 | 723.65 | 732.17 | 721.15 | 731.01 | 125,257 | +5.48(+0.76%) |
Apr 24, 2019 | 725.35 | 732.17 | 715.27 | 725.53 | 99,853 | +1.91(+0.26%) |
Apr 23, 2019 | 726.97 | 730.10 | 709.72 | 723.62 | 232,925 | -10.57(-1.44%) |
Apr 22, 2019 | 722.87 | 734.75 | 722.87 | 734.19 | 122,067 | +5.46(+0.75%) |
Apr 18, 2019 | 718.09 | 732.05 | 716.00 | 728.73 | 147,000 | +13.51(+1.89%) |
Apr 17, 2019 | 737.00 | 739.37 | 707.68 | 715.22 | 198,279 | -16.95(-2.32%) |
Apr 16, 2019 | 749.87 | 750.00 | 729.26 | 732.17 | 101,850 | -12.17(-1.64%) |
Apr 15, 2019 | 745.87 | 747.54 | 742.53 | 744.34 | 109,277 | +1.99(+0.27%) |
Apr 12, 2019 | 745.34 | 750.00 | 738.33 | 742.35 | 106,900 | +1.60(+0.22%) |
Apr 11, 2019 | 740.38 | 741.40 | 734.52 | 740.75 | 102,119 | +2.78(+0.38%) |
Apr 10, 2019 | 737.00 | 745.37 | 737.00 | 737.97 | 121,129 | +3.98(+0.54%) |
Apr 09, 2019 | 736.11 | 739.07 | 731.62 | 733.99 | 90,959 | -4.38(-0.59%) |
Apr 08, 2019 | 733.31 | 740.03 | 723.81 | 738.37 | 72,687 | +3.53(+0.48%) |
Apr 05, 2019 | 732.88 | 739.96 | 729.06 | 734.84 | 89,900 | +7.64(+1.05%) |
Apr 04, 2019 | 732.61 | 736.26 | 721.74 | 727.20 | 121,029 | -5.53(-0.75%) |
Apr 03, 2019 | 737.61 | 740.81 | 729.38 | 732.73 | 113,781 | -1.72(-0.23%) |
Apr 02, 2019 | 733.63 | 736.88 | 730.00 | 734.45 | 176,094 | +4.11(+0.56%) |
Apr 01, 2019 | 729.12 | 736.09 | 723.40 | 730.34 | 106,978 | +7.34(+1.02%) |
Mar 29, 2019 | 710.82 | 724.27 | 710.78 | 723.00 | 173,400 | +19.22(+2.73%) |
Mar 28, 2019 | 704.47 | 708.02 | 698.17 | 703.78 | 116,664 | +1.07(+0.15%) |
Mar 27, 2019 | 719.03 | 723.86 | 702.11 | 702.71 | 145,105 | -13.69(-1.91%) |
Mar 26, 2019 | 711.51 | 720.40 | 708.68 | 716.40 | 98,741 | +7.80(+1.10%) |
Mar 25, 2019 | 698.92 | 714.17 | 698.92 | 708.60 | 121,707 | +6.53(+0.93%) |
Mar 22, 2019 | 721.36 | 726.75 | 701.02 | 702.07 | 180,000 | -27.65(-3.79%) |
Mar 21, 2019 | 711.28 | 732.46 | 711.28 | 729.72 | 111,927 | +16.84(+2.36%) |
Mar 20, 2019 | 716.19 | 720.02 | 706.64 | 712.88 | 108,202 | -2.86(-0.40%) |
Mar 19, 2019 | 709.68 | 719.58 | 709.68 | 715.74 | 115,880 | +8.90(+1.26%) |
Mar 18, 2019 | 708.68 | 710.00 | 701.10 | 706.84 | 118,027 | -1.74(-0.25%) |
Mar 15, 2019 | 700.06 | 709.58 | 699.46 | 708.58 | 217,500 | +9.90(+1.42%) |
Mar 14, 2019 | 689.63 | 699.00 | 687.89 | 698.68 | 136,563 | +8.73(+1.27%) |
Mar 13, 2019 | 693.30 | 696.38 | 685.96 | 689.95 | 126,240 | -1.53(-0.22%) |
Mar 12, 2019 | 691.61 | 694.32 | 686.80 | 691.48 | 95,907 | +2.55(+0.37%) |
Mar 11, 2019 | 681.08 | 689.59 | 681.08 | 688.93 | 106,785 | +7.98(+1.17%) |
Mar 08, 2019 | 680.00 | 681.24 | 672.27 | 680.95 | 88,300 | -2.89(-0.42%) |
Mar 07, 2019 | 681.63 | 684.97 | 677.19 | 683.84 | 115,078 | +1.90(+0.28%) |
Mar 06, 2019 | 693.33 | 693.33 | 680.70 | 681.94 | 111,225 | -11.47(-1.65%) |
Mar 05, 2019 | 689.48 | 694.80 | 683.74 | 693.41 | 107,157 | +4.22(+0.61%) |
Mar 04, 2019 | 699.36 | 700.84 | 685.83 | 689.19 | 113,666 | -9.57(-1.37%) |
Mar 01, 2019 | 684.34 | 701.25 | 684.34 | 698.76 | 138,700 | +17.85(+2.62%) |
Feb 28, 2019 | 685.13 | 687.84 | 679.83 | 680.91 | 198,757 | -5.09(-0.74%) |
Feb 27, 2019 | 674.82 | 688.52 | 672.65 | 686.00 | 109,501 | +9.02(+1.33%) |
Feb 26, 2019 | 685.42 | 688.47 | 676.88 | 676.98 | 104,233 | -12.99(-1.88%) |
Feb 25, 2019 | 680.00 | 694.00 | 679.48 | 689.97 | 141,935 | +11.14(+1.64%) |
Feb 22, 2019 | 674.00 | 679.05 | 673.96 | 678.83 | 127,800 | +4.62(+0.69%) |
Feb 21, 2019 | 673.05 | 675.60 | 666.89 | 674.21 | 132,243 | +1.16(+0.17%) |
Feb 20, 2019 | 671.45 | 675.48 | 669.84 | 673.05 | 128,053 | +1.19(+0.18%) |
Feb 19, 2019 | 666.47 | 673.26 | 666.47 | 671.86 | 128,716 | +3.00(+0.45%) |
Feb 15, 2019 | 670.28 | 673.74 | 665.58 | 668.86 | 168,200 | +5.95(+0.90%) |
Feb 14, 2019 | 665.24 | 671.21 | 662.19 | 662.91 | 150,742 | -5.70(-0.85%) |
Feb 13, 2019 | 670.00 | 674.05 | 667.19 | 668.61 | 130,261 | -3.88(-0.58%) |
Feb 12, 2019 | 664.00 | 673.07 | 663.07 | 672.49 | 150,787 | +10.00(+1.51%) |
Feb 11, 2019 | 658.24 | 669.55 | 658.24 | 662.49 | 150,758 | +0.19(+0.03%) |
Feb 08, 2019 | 666.20 | 666.46 | 648.45 | 662.30 | 289,700 | +14.17(+2.19%) |
Feb 07, 2019 | 650.53 | 655.70 | 642.06 | 648.13 | 147,793 | -7.02(-1.07%) |
Feb 06, 2019 | 650.00 | 659.33 | 648.16 | 655.15 | 103,823 | +2.31(+0.35%) |
Feb 05, 2019 | 643.40 | 656.75 | 643.34 | 652.84 | 102,700 | +10.32(+1.61%) |
Feb 04, 2019 | 644.88 | 646.54 | 635.28 | 642.52 | 113,839 | -0.30(-0.05%) |