Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1019 | 1031 | 1016 | 1017 | 26,815 | +5.54(+0.55%) |
Jun 27, 2019 | 1021 | 1021 | 999.29 | 1012 | 16,459 | -10.56(-1.03%) |
Jun 26, 2019 | 1038 | 1042 | 1022 | 1022 | 18,972 | -11.65(-1.13%) |
Jun 25, 2019 | 1031 | 1044 | 1028 | 1034 | 30,471 | +7.76(+0.76%) |
Jun 24, 2019 | 1020 | 1048 | 1020 | 1026 | 41,337 | +7.49(+0.74%) |
Jun 21, 2019 | 1018 | 1029 | 1014 | 1018 | 46,399 | -0.12(-0.01%) |
Jun 20, 2019 | 1016 | 1024 | 1006 | 1019 | 34,279 | +3.96(+0.39%) |
Jun 19, 2019 | 1013 | 1019 | 1012 | 1015 | 18,393 | +2.19(+0.22%) |
Jun 18, 2019 | 1014 | 1015 | 1008 | 1012 | 11,081 | +6.92(+0.69%) |
Jun 17, 2019 | 1016 | 1019 | 1006 | 1006 | 10,767 | -8.08(-0.80%) |
Jun 14, 2019 | 1008 | 1020 | 1005 | 1014 | 18,178 | +8.99(+0.89%) |
Jun 13, 2019 | 1017 | 1023 | 1002 | 1005 | 11,505 | -3.34(-0.33%) |
Jun 12, 2019 | 989.87 | 1014 | 989.87 | 1008 | 16,123 | +18.84(+1.90%) |
Jun 11, 2019 | 1002 | 1002 | 983.35 | 989.12 | 13,337 | -9.21(-0.92%) |
Jun 10, 2019 | 989.68 | 1004 | 985.54 | 998.33 | 15,534 | +10.95(+1.11%) |
Jun 07, 2019 | 984.81 | 987.71 | 979.76 | 987.38 | 8,838 | +5.43(+0.55%) |
Jun 06, 2019 | 990.57 | 993.70 | 977.75 | 981.95 | 15,457 | -6.32(-0.64%) |
Jun 05, 2019 | 981.73 | 992.01 | 975.78 | 988.27 | 17,011 | +9.37(+0.96%) |
Jun 04, 2019 | 981.76 | 983.70 | 968.31 | 978.90 | 18,084 | -0.85(-0.09%) |
Jun 03, 2019 | 974.76 | 979.75 | 968.91 | 979.75 | 17,953 | +4.37(+0.45%) |
May 31, 2019 | 962.85 | 975.48 | 957.01 | 975.38 | 11,549 | +12.85(+1.34%) |
May 30, 2019 | 976.77 | 977.77 | 962.00 | 962.53 | 11,415 | -7.48(-0.77%) |
May 29, 2019 | 971.80 | 976.28 | 962.50 | 970.00 | 11,615 | -2.41(-0.25%) |
May 28, 2019 | 970.29 | 980.28 | 970.29 | 972.41 | 5,665 | +8.44(+0.88%) |
May 24, 2019 | 965.55 | 965.55 | 954.99 | 963.97 | 3,515 | -0.86(-0.09%) |
May 23, 2019 | 974.39 | 978.01 | 961.51 | 964.83 | 13,594 | -6.11(-0.63%) |
May 22, 2019 | 957.38 | 980.42 | 953.97 | 970.94 | 12,092 | +12.84(+1.34%) |
May 21, 2019 | 956.07 | 964.83 | 951.98 | 958.10 | 11,262 | +3.29(+0.34%) |
May 20, 2019 | 961.39 | 971.17 | 946.40 | 954.81 | 12,409 | -10.66(-1.10%) |
May 17, 2019 | 964.47 | 976.01 | 963.61 | 965.47 | 13,859 | -3.64(-0.38%) |
May 16, 2019 | 948.75 | 980.35 | 945.70 | 969.12 | 28,765 | +23.64(+2.50%) |
May 15, 2019 | 942.10 | 945.55 | 934.96 | 945.48 | 11,684 | +5.12(+0.54%) |
May 14, 2019 | 943.75 | 943.75 | 933.10 | 940.36 | 13,263 | -2.15(-0.23%) |
May 13, 2019 | 955.21 | 958.01 | 937.95 | 942.51 | 11,102 | -20.12(-2.09%) |
May 10, 2019 | 970.89 | 975.19 | 957.50 | 962.63 | 8,637 | -9.15(-0.94%) |
May 09, 2019 | 950.67 | 989.42 | 950.67 | 971.79 | 39,912 | +20.03(+2.10%) |
May 08, 2019 | 928.75 | 957.02 | 928.61 | 951.75 | 14,818 | +23.14(+2.49%) |
May 07, 2019 | 925.99 | 933.51 | 925.99 | 928.61 | 14,757 | +1.62(+0.17%) |
May 06, 2019 | 930.97 | 930.97 | 921.51 | 926.99 | 24,735 | -10.05(-1.07%) |
May 03, 2019 | 920.17 | 939.57 | 919.03 | 937.04 | 10,444 | +16.98(+1.85%) |
May 02, 2019 | 916.07 | 920.42 | 914.34 | 920.06 | 7,459 | +3.08(+0.34%) |
May 01, 2019 | 936.35 | 944.34 | 916.98 | 916.98 | 12,800 | -18.01(-1.93%) |
Apr 30, 2019 | 938.93 | 942.79 | 935.00 | 935.00 | 11,912 | +1.09(+0.12%) |
Apr 29, 2019 | 938.65 | 943.13 | 933.91 | 933.91 | 10,121 | -5.56(-0.59%) |
Apr 26, 2019 | 920.46 | 950.12 | 920.46 | 939.47 | 16,270 | +16.38(+1.77%) |
Apr 25, 2019 | 924.40 | 936.79 | 922.46 | 923.09 | 14,089 | -3.36(-0.36%) |
Apr 24, 2019 | 921.25 | 931.97 | 921.25 | 926.44 | 10,858 | +4.85(+0.53%) |
Apr 23, 2019 | 906.19 | 921.63 | 906.19 | 921.59 | 10,605 | +14.43(+1.59%) |
Apr 22, 2019 | 910.36 | 910.85 | 902.32 | 907.16 | 7,795 | -2.34(-0.26%) |
Apr 18, 2019 | 909.37 | 915.37 | 909.37 | 909.50 | 4,519 | +0.94(+0.10%) |
Apr 17, 2019 | 909.22 | 913.85 | 905.64 | 908.57 | 6,623 | +0.18(+0.02%) |
Apr 16, 2019 | 908.97 | 912.52 | 907.53 | 908.39 | 4,509 | +0.02(+0.00%) |
Apr 15, 2019 | 904.69 | 910.51 | 902.71 | 908.37 | 5,062 | -0.35(-0.04%) |
Apr 12, 2019 | 913.00 | 913.00 | 904.04 | 908.72 | 7,934 | -0.27(-0.03%) |
Apr 11, 2019 | 909.71 | 909.98 | 907.21 | 908.99 | 4,115 | +1.05(+0.12%) |
Apr 10, 2019 | 911.05 | 911.96 | 905.99 | 907.93 | 11,179 | -1.53(-0.17%) |
Apr 09, 2019 | 917.01 | 917.01 | 908.57 | 909.47 | 7,992 | -7.87(-0.86%) |
Apr 08, 2019 | 916.26 | 919.69 | 909.07 | 917.33 | 10,904 | +4.19(+0.46%) |
Apr 05, 2019 | 915.05 | 919.67 | 913.14 | 913.14 | 7,833 | -0.82(-0.09%) |
Apr 04, 2019 | 919.67 | 925.18 | 910.06 | 913.96 | 9,461 | -6.13(-0.67%) |
Apr 03, 2019 | 929.48 | 929.48 | 919.72 | 920.09 | 7,302 | -0.21(-0.02%) |
Apr 02, 2019 | 921.01 | 921.10 | 914.64 | 920.30 | 14,936 | -0.72(-0.08%) |