Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1020 | 1030 | 1015 | 1028 | 255,121 | +5.81(+0.57%) |
Apr 29, 2019 | 1033 | 1036 | 1022 | 1022 | 198,282 | -11.05(-1.07%) |
Apr 26, 2019 | 1023 | 1043 | 1023 | 1034 | 278,500 | -8.80(-0.84%) |
Apr 25, 2019 | 1035 | 1047 | 1023 | 1042 | 370,168 | -0.25(-0.02%) |
Apr 24, 2019 | 1049 | 1057 | 1041 | 1043 | 206,785 | -5.16(-0.49%) |
Apr 23, 2019 | 1035 | 1061 | 1032 | 1048 | 308,426 | +12.56(+1.21%) |
Apr 22, 2019 | 1045 | 1047 | 1035 | 1035 | 234,114 | -9.85(-0.94%) |
Apr 18, 2019 | 1049 | 1050 | 1032 | 1045 | 268,800 | -6.32(-0.60%) |
Apr 17, 2019 | 1067 | 1069 | 1040 | 1051 | 230,671 | -10.22(-0.96%) |
Apr 16, 2019 | 1069 | 1070 | 1058 | 1062 | 245,914 | -3.00(-0.28%) |
Apr 15, 2019 | 1064 | 1075 | 1057 | 1065 | 324,063 | +4.29(+0.40%) |
Apr 12, 2019 | 1070 | 1072 | 1055 | 1060 | 247,400 | -8.27(-0.77%) |
Apr 11, 2019 | 1064 | 1071 | 1059 | 1069 | 261,472 | +8.40(+0.79%) |
Apr 10, 2019 | 1047 | 1063 | 1042 | 1060 | 324,925 | +19.77(+1.90%) |
Apr 09, 2019 | 1050 | 1054 | 1038 | 1040 | 276,688 | -12.14(-1.15%) |
Apr 08, 2019 | 1048 | 1058 | 1044 | 1053 | 290,106 | +4.02(+0.38%) |
Apr 05, 2019 | 1045 | 1050 | 1037 | 1049 | 251,900 | +7.83(+0.75%) |
Apr 04, 2019 | 1044 | 1049 | 1034 | 1041 | 219,153 | -4.84(-0.46%) |
Apr 03, 2019 | 1047 | 1050 | 1042 | 1046 | 187,071 | +3.55(+0.34%) |
Apr 02, 2019 | 1032 | 1044 | 1030 | 1042 | 202,711 | +12.27(+1.19%) |
Apr 01, 2019 | 1039 | 1049 | 1018 | 1030 | 332,421 | +5.59(+0.55%) |
Mar 29, 2019 | 1010 | 1028 | 1005 | 1024 | 322,000 | +18.95(+1.89%) |
Mar 28, 2019 | 1005 | 1011 | 1004 | 1005 | 239,988 | +1.97(+0.20%) |
Mar 27, 2019 | 996.42 | 1008 | 989.53 | 1003 | 271,271 | +5.89(+0.59%) |
Mar 26, 2019 | 999.31 | 1005 | 987.28 | 997.31 | 262,281 | +1.45(+0.15%) |
Mar 25, 2019 | 982.47 | 1002 | 982.47 | 995.86 | 197,090 | +14.59(+1.49%) |
Mar 22, 2019 | 999.97 | 1016 | 979.25 | 981.27 | 299,000 | -19.82(-1.98%) |
Mar 21, 2019 | 984.50 | 1004 | 983.46 | 1001 | 292,434 | +20.11(+2.05%) |
Mar 20, 2019 | 976.09 | 982.98 | 970.80 | 980.98 | 323,647 | +1.99(+0.20%) |
Mar 19, 2019 | 980.00 | 988.24 | 976.38 | 978.99 | 315,334 | +3.40(+0.35%) |
Mar 18, 2019 | 961.84 | 984.73 | 961.84 | 975.59 | 418,941 | +13.36(+1.39%) |
Mar 15, 2019 | 950.71 | 962.46 | 943.87 | 962.23 | 359,100 | +12.01(+1.26%) |
Mar 14, 2019 | 943.70 | 952.71 | 938.28 | 950.22 | 375,098 | +9.64(+1.02%) |
Mar 13, 2019 | 936.58 | 942.73 | 932.91 | 940.58 | 301,160 | +5.97(+0.64%) |
Mar 12, 2019 | 942.82 | 942.82 | 924.25 | 934.61 | 249,690 | -5.42(-0.58%) |
Mar 11, 2019 | 948.11 | 948.70 | 937.66 | 940.03 | 288,341 | +5.30(+0.57%) |
Mar 08, 2019 | 939.12 | 942.00 | 929.34 | 934.73 | 252,000 | -5.82(-0.62%) |
Mar 07, 2019 | 933.91 | 943.62 | 932.13 | 940.55 | 445,882 | +5.20(+0.56%) |
Mar 06, 2019 | 944.22 | 952.99 | 934.78 | 935.35 | 298,981 | -4.48(-0.48%) |
Mar 05, 2019 | 935.00 | 948.00 | 930.42 | 939.83 | 288,706 | +6.88(+0.74%) |
Mar 04, 2019 | 934.41 | 939.00 | 916.85 | 932.95 | 298,271 | +3.63(+0.39%) |
Mar 01, 2019 | 945.39 | 946.00 | 919.58 | 929.32 | 465,600 | -9.65(-1.03%) |
Feb 28, 2019 | 910.16 | 938.97 | 910.16 | 938.97 | 667,868 | +27.04(+2.97%) |
Feb 27, 2019 | 900.00 | 925.85 | 900.00 | 911.93 | 430,626 | -23.07(-2.47%) |
Feb 26, 2019 | 959.89 | 964.39 | 932.39 | 935.00 | 781,446 | +45.40(+5.10%) |
Feb 25, 2019 | 913.40 | 914.83 | 886.95 | 889.60 | 364,318 | -22.06(-2.42%) |
Feb 22, 2019 | 910.65 | 914.24 | 901.04 | 911.66 | 240,200 | +5.33(+0.59%) |
Feb 21, 2019 | 921.96 | 921.96 | 905.39 | 906.33 | 244,553 | -14.81(-1.61%) |
Feb 20, 2019 | 917.00 | 925.00 | 908.92 | 921.14 | 271,188 | +4.46(+0.49%) |
Feb 19, 2019 | 920.00 | 926.75 | 910.01 | 916.68 | 293,170 | -3.07(-0.33%) |
Feb 15, 2019 | 910.83 | 922.28 | 909.00 | 919.75 | 293,000 | +14.79(+1.63%) |
Feb 14, 2019 | 888.04 | 908.77 | 885.51 | 904.96 | 381,986 | +13.60(+1.53%) |
Feb 13, 2019 | 890.44 | 894.54 | 882.87 | 891.36 | 289,517 | +0.46(+0.05%) |
Feb 12, 2019 | 888.55 | 899.99 | 887.92 | 890.90 | 362,748 | +2.99(+0.34%) |
Feb 11, 2019 | 875.38 | 888.87 | 871.33 | 887.91 | 276,708 | +13.83(+1.58%) |
Feb 08, 2019 | 873.16 | 889.88 | 868.75 | 874.08 | 278,800 | -4.69(-0.53%) |
Feb 07, 2019 | 874.88 | 879.95 | 860.00 | 878.77 | 316,141 | +10.69(+1.23%) |
Feb 06, 2019 | 870.86 | 873.98 | 863.97 | 868.08 | 238,830 | -1.34(-0.15%) |
Feb 05, 2019 | 873.74 | 878.02 | 863.59 | 869.42 | 281,378 | -0.02(-0.00%) |
Feb 04, 2019 | 852.30 | 869.91 | 848.39 | 869.44 | 242,743 | +19.53(+2.30%) |