Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 777.53 | 785.10 | 771.61 | 777.30 | 0 | -8.29(-1.05%) |
May 30, 2019 | 788.09 | 794.16 | 781.00 | 785.58 | 0 | -2.93(-0.37%) |
May 29, 2019 | 783.98 | 791.53 | 778.49 | 788.51 | 0 | -1.11(-0.14%) |
May 28, 2019 | 795.71 | 800.12 | 786.90 | 789.63 | 0 | -2.84(-0.36%) |
May 24, 2019 | 795.50 | 799.65 | 787.06 | 792.47 | 0 | +2.71(+0.34%) |
May 23, 2019 | 795.57 | 798.77 | 782.57 | 789.76 | 0 | -14.88(-1.85%) |
May 22, 2019 | 810.41 | 814.11 | 801.27 | 804.64 | 0 | -9.24(-1.14%) |
May 21, 2019 | 809.40 | 818.10 | 805.57 | 813.88 | 0 | +7.46(+0.92%) |
May 20, 2019 | 809.65 | 815.37 | 802.49 | 806.42 | 0 | -6.60(-0.81%) |
May 17, 2019 | 814.33 | 821.16 | 808.90 | 813.03 | 0 | -6.31(-0.77%) |
May 16, 2019 | 818.12 | 825.77 | 813.58 | 819.34 | 0 | +4.81(+0.59%) |
May 15, 2019 | 807.98 | 818.81 | 805.02 | 814.53 | 0 | +1.31(+0.16%) |
May 14, 2019 | 810.44 | 819.76 | 806.15 | 813.22 | 0 | +7.43(+0.92%) |
May 13, 2019 | 812.22 | 816.84 | 798.55 | 805.79 | 0 | -17.30(-2.10%) |
May 10, 2019 | 820.33 | 828.58 | 810.18 | 823.09 | 0 | +2.95(+0.36%) |
May 09, 2019 | 819.00 | 828.46 | 808.74 | 820.14 | 0 | -6.76(-0.82%) |
May 08, 2019 | 826.66 | 835.17 | 819.58 | 826.90 | 0 | -1.37(-0.16%) |
May 07, 2019 | 831.53 | 837.22 | 819.18 | 828.27 | 0 | -9.15(-1.09%) |
May 06, 2019 | 832.27 | 841.99 | 827.52 | 837.41 | 0 | -8.42(-1.00%) |
May 03, 2019 | 839.51 | 850.43 | 835.76 | 845.83 | 0 | +10.94(+1.31%) |
May 02, 2019 | 835.85 | 844.85 | 825.50 | 834.89 | 0 | -4.65(-0.55%) |
May 01, 2019 | 852.92 | 857.20 | 836.94 | 839.54 | 0 | -13.39(-1.57%) |
Apr 30, 2019 | 856.52 | 861.18 | 846.60 | 852.94 | 0 | -2.24(-0.26%) |
Apr 29, 2019 | 856.35 | 861.79 | 849.40 | 855.17 | 0 | -1.89(-0.22%) |
Apr 26, 2019 | 851.73 | 862.13 | 844.94 | 857.06 | 0 | +4.00(+0.47%) |
Apr 25, 2019 | 859.96 | 864.97 | 847.23 | 853.06 | 0 | -9.41(-1.09%) |
Apr 24, 2019 | 870.55 | 875.59 | 857.36 | 862.47 | 0 | -9.84(-1.13%) |
Apr 23, 2019 | 869.18 | 878.59 | 862.38 | 872.31 | 0 | +1.94(+0.22%) |
Apr 22, 2019 | 870.22 | 877.30 | 863.47 | 870.37 | 0 | +0.57(+0.07%) |
Apr 18, 2019 | 872.54 | 878.39 | 863.23 | 869.81 | 0 | -2.39(-0.27%) |
Apr 17, 2019 | 876.54 | 882.67 | 867.22 | 872.20 | 0 | -1.55(-0.18%) |
Apr 16, 2019 | 870.18 | 878.62 | 864.03 | 873.75 | 0 | +4.06(+0.47%) |
Apr 15, 2019 | 871.85 | 876.76 | 863.99 | 869.69 | 0 | -2.47(-0.28%) |
Apr 12, 2019 | 874.05 | 879.70 | 865.09 | 872.16 | 0 | +4.12(+0.47%) |
Apr 11, 2019 | 868.82 | 875.22 | 862.01 | 868.04 | 0 | -2.98(-0.34%) |
Apr 10, 2019 | 869.80 | 875.76 | 863.99 | 871.02 | 0 | +3.66(+0.42%) |
Apr 09, 2019 | 872.20 | 875.31 | 862.58 | 867.36 | 0 | -7.81(-0.89%) |
Apr 08, 2019 | 874.47 | 880.09 | 868.11 | 875.17 | 0 | +2.29(+0.26%) |
Apr 05, 2019 | 868.46 | 876.61 | 864.31 | 872.88 | 0 | +6.45(+0.74%) |
Apr 04, 2019 | 859.27 | 869.45 | 854.40 | 866.43 | 0 | +7.10(+0.83%) |
Apr 03, 2019 | 862.86 | 869.29 | 854.22 | 859.33 | 0 | +2.54(+0.30%) |
Apr 02, 2019 | 859.65 | 864.16 | 850.83 | 856.79 | 0 | -1.87(-0.22%) |
Apr 01, 2019 | 855.87 | 864.41 | 849.73 | 858.66 | 0 | +11.96(+1.41%) |
Mar 29, 2019 | 850.42 | 855.13 | 841.44 | 846.70 | 0 | +1.18(+0.14%) |
Mar 28, 2019 | 839.51 | 849.70 | 835.25 | 845.52 | 0 | +5.32(+0.63%) |
Mar 27, 2019 | 841.67 | 848.25 | 833.36 | 840.20 | 0 | -2.88(-0.34%) |
Mar 26, 2019 | 842.14 | 849.41 | 835.52 | 843.07 | 0 | +5.92(+0.71%) |
Mar 25, 2019 | 836.14 | 843.94 | 829.80 | 837.15 | 0 | -0.72(-0.09%) |
Mar 22, 2019 | 852.88 | 855.96 | 834.41 | 837.87 | 0 | -22.47(-2.61%) |
Mar 21, 2019 | 853.70 | 865.48 | 848.64 | 860.33 | 0 | +5.17(+0.60%) |
Mar 20, 2019 | 850.95 | 862.23 | 843.47 | 855.17 | 0 | +2.98(+0.35%) |
Mar 19, 2019 | 859.56 | 865.02 | 848.33 | 852.19 | 0 | -1.22(-0.14%) |
Mar 18, 2019 | 849.65 | 857.81 | 843.45 | 853.41 | 0 | +6.29(+0.74%) |
Mar 15, 2019 | 845.65 | 854.09 | 840.76 | 847.12 | 0 | +1.13(+0.13%) |
Mar 14, 2019 | 848.01 | 853.79 | 841.26 | 845.99 | 0 | -5.36(-0.63%) |
Mar 13, 2019 | 849.24 | 856.24 | 844.42 | 851.34 | 0 | +6.29(+0.74%) |
Mar 12, 2019 | 846.58 | 853.65 | 840.52 | 845.05 | 0 | +0.50(+0.06%) |
Mar 11, 2019 | 836.42 | 847.64 | 831.74 | 844.56 | 0 | +12.36(+1.49%) |
Mar 08, 2019 | 829.80 | 836.60 | 821.52 | 832.20 | 0 | -5.32(-0.63%) |
Mar 07, 2019 | 845.11 | 848.07 | 831.25 | 837.51 | 0 | -9.63(-1.14%) |
Mar 06, 2019 | 854.92 | 859.23 | 843.24 | 847.14 | 0 | -6.66(-0.78%) |
Mar 05, 2019 | 856.00 | 860.87 | 848.10 | 853.80 | 0 | -2.41(-0.28%) |
Mar 04, 2019 | 857.84 | 863.04 | 845.42 | 856.21 | 0 | -1.01(-0.12%) |