Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 869.29 | 870.99 | 855.41 | 863.95 | 400 | -3.35(-0.39%) |
May 30, 2019 | 865.24 | 867.77 | 854.77 | 867.30 | 90 | +6.62(+0.77%) |
May 29, 2019 | 862.47 | 892.11 | 858.57 | 860.68 | 1,314 | -26.34(-2.97%) |
May 28, 2019 | 908.43 | 908.43 | 887.01 | 887.01 | 469 | -4.99(-0.56%) |
May 24, 2019 | 906.00 | 906.00 | 892.00 | 892.00 | 100 | -5.29(-0.59%) |
May 23, 2019 | 890.76 | 897.29 | 890.76 | 897.29 | 282 | -1.71(-0.19%) |
May 22, 2019 | 887.00 | 900.00 | 884.57 | 899.00 | 183 | +19.83(+2.26%) |
May 21, 2019 | 884.68 | 900.00 | 863.92 | 879.17 | 4,709 | -20.83(-2.31%) |
May 20, 2019 | 900.00 | 900.00 | 891.00 | 900.00 | 152 | +4.44(+0.50%) |
May 17, 2019 | 880.97 | 898.93 | 880.97 | 895.56 | 100 | +14.96(+1.70%) |
May 16, 2019 | 884.00 | 885.73 | 880.61 | 880.61 | 139 | +6.61(+0.76%) |
May 15, 2019 | 859.74 | 874.46 | 859.74 | 874.00 | 1,626 | +12.04(+1.40%) |
May 14, 2019 | 860.13 | 869.16 | 858.87 | 861.96 | 280 | +4.36(+0.51%) |
May 13, 2019 | 855.00 | 861.42 | 845.06 | 857.60 | 764 | -1.69(-0.20%) |
May 10, 2019 | 849.68 | 863.05 | 834.95 | 859.29 | 100 | +9.29(+1.09%) |
May 09, 2019 | 850.38 | 852.19 | 842.34 | 850.00 | 87 | -3.39(-0.40%) |
May 08, 2019 | 862.68 | 862.68 | 842.14 | 853.38 | 214 | +11.06(+1.31%) |
May 07, 2019 | 873.16 | 873.16 | 837.00 | 842.32 | 354 | -31.07(-3.56%) |
May 06, 2019 | 857.62 | 873.39 | 854.44 | 873.39 | 114 | +8.12(+0.94%) |
May 03, 2019 | 885.39 | 885.39 | 865.27 | 865.27 | 500 | -18.53(-2.10%) |
May 02, 2019 | 878.11 | 887.93 | 869.00 | 883.80 | 327 | -3.20(-0.36%) |
May 01, 2019 | 897.50 | 897.51 | 878.79 | 887.00 | 409 | +0.05(+0.01%) |
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%) |