Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1012 | 1026 | 1003 | 1024 | 631,552 | +47.48(+4.86%) |
May 30, 2019 | 981.78 | 994.46 | 969.34 | 976.71 | 489,359 | -12.91(-1.30%) |
May 29, 2019 | 982.93 | 1005 | 973.95 | 989.62 | 783,793 | +23.51(+2.43%) |
May 28, 2019 | 946.06 | 966.11 | 930.39 | 966.11 | 573,360 | +11.98(+1.26%) |
May 24, 2019 | 935.92 | 957.58 | 927.28 | 954.13 | 669,931 | +2.77(+0.29%) |
May 23, 2019 | 941.22 | 969.80 | 940.30 | 951.36 | 471,140 | +41.48(+4.56%) |
May 22, 2019 | 914.49 | 914.49 | 894.21 | 909.88 | 297,714 | +13.83(+1.54%) |
May 21, 2019 | 902.50 | 911.72 | 889.60 | 896.05 | 319,699 | -30.42(-3.28%) |
May 20, 2019 | 918.17 | 935.69 | 908.03 | 926.47 | 459,356 | +44.25(+5.02%) |
May 17, 2019 | 880.38 | 884.07 | 846.27 | 882.22 | 537,795 | +26.73(+3.12%) |
May 16, 2019 | 880.38 | 884.07 | 837.97 | 855.49 | 397,744 | -26.73(-3.03%) |
May 15, 2019 | 938.46 | 939.38 | 873.92 | 882.22 | 522,570 | -37.80(-4.11%) |
May 14, 2019 | 935.69 | 946.75 | 902.50 | 920.02 | 524,347 | -31.34(-3.29%) |
May 13, 2019 | 926.47 | 958.74 | 913.57 | 951.36 | 743,945 | +89.42(+10.37%) |
May 10, 2019 | 873.92 | 917.25 | 848.11 | 861.94 | 630,347 | -0.92(-0.11%) |
May 09, 2019 | 877.61 | 900.66 | 854.57 | 862.86 | 590,045 | +13.83(+1.63%) |
May 08, 2019 | 849.96 | 860.10 | 829.68 | 849.03 | 438,178 | +6.45(+0.77%) |
May 07, 2019 | 822.30 | 864.71 | 812.16 | 842.58 | 619,221 | +31.34(+3.86%) |
May 06, 2019 | 830.60 | 835.21 | 792.80 | 811.24 | 388,511 | +29.50(+3.77%) |
May 03, 2019 | 801.10 | 805.56 | 779.89 | 781.74 | 248,203 | -38.72(-4.72%) |
May 02, 2019 | 811.24 | 837.05 | 798.33 | 820.46 | 360,834 | +9.22(+1.14%) |
May 01, 2019 | 785.43 | 812.16 | 778.97 | 811.24 | 297,702 | +9.22(+1.15%) |
Apr 30, 2019 | 802.02 | 818.61 | 797.41 | 802.02 | 216,542 | +18.44(+2.35%) |
Apr 29, 2019 | 787.27 | 791.88 | 779.89 | 783.58 | 148,120 | -4.61(-0.58%) |
Apr 26, 2019 | 793.72 | 813.60 | 787.27 | 788.19 | 203,094 | -2.76(-0.35%) |
Apr 25, 2019 | 780.82 | 802.94 | 779.89 | 790.96 | 263,153 | -7.38(-0.92%) |
Apr 24, 2019 | 789.11 | 800.18 | 786.35 | 798.33 | 178,645 | +7.38(+0.93%) |
Apr 23, 2019 | 815.85 | 819.53 | 788.19 | 790.96 | 235,447 | -31.34(-3.81%) |
Apr 22, 2019 | 839.82 | 841.66 | 821.38 | 822.30 | 120,011 | -7.38(-0.89%) |
Apr 18, 2019 | 828.75 | 844.42 | 827.83 | 829.68 | 149,810 | -1.84(-0.22%) |
Apr 17, 2019 | 825.07 | 838.89 | 821.38 | 831.52 | 192,413 | -8.30(-0.99%) |
Apr 16, 2019 | 839.82 | 848.11 | 834.28 | 839.82 | 166,627 | -9.22(-1.09%) |
Apr 15, 2019 | 849.96 | 865.63 | 845.35 | 849.03 | 165,649 | +0.92(+0.11%) |
Apr 12, 2019 | 848.11 | 859.41 | 847.19 | 848.11 | 183,547 | -11.98(-1.39%) |
Apr 11, 2019 | 850.88 | 864.71 | 849.03 | 860.10 | 156,807 | +7.38(+0.86%) |
Apr 10, 2019 | 863.78 | 866.55 | 852.72 | 852.72 | 189,423 | -13.83(-1.60%) |
Apr 09, 2019 | 866.55 | 873.00 | 858.25 | 866.55 | 245,152 | +9.22(+1.08%) |
Apr 08, 2019 | 869.32 | 879.46 | 855.49 | 857.33 | 224,974 | -6.45(-0.75%) |
Apr 05, 2019 | 869.32 | 873.00 | 862.86 | 863.78 | 167,987 | -13.83(-1.58%) |
Apr 04, 2019 | 876.69 | 893.28 | 866.55 | 877.61 | 244,144 | +1.84(+0.21%) |
Apr 03, 2019 | 875.77 | 884.99 | 859.17 | 875.77 | 339,987 | -14.75(-1.66%) |
Apr 02, 2019 | 898.82 | 905.27 | 888.67 | 890.52 | 237,465 | -11.06(-1.23%) |
Apr 01, 2019 | 909.88 | 920.94 | 897.89 | 901.58 | 376,940 | -35.95(-3.83%) |
Mar 29, 2019 | 939.38 | 955.05 | 935.69 | 937.53 | 350,556 | -21.20(-2.21%) |
Mar 28, 2019 | 959.66 | 977.17 | 948.60 | 958.74 | 356,957 | -6.45(-0.67%) |
Mar 27, 2019 | 943.07 | 986.39 | 936.61 | 965.19 | 570,262 | +18.44(+1.95%) |
Mar 26, 2019 | 938.46 | 961.50 | 920.94 | 946.75 | 429,368 | -12.91(-1.34%) |
Mar 25, 2019 | 967.03 | 980.86 | 950.44 | 959.66 | 701,417 | +4.61(+0.48%) |
Mar 22, 2019 | 907.11 | 957.82 | 900.48 | 955.05 | 634,199 | +59.92(+6.69%) |
Mar 21, 2019 | 948.60 | 948.60 | 891.44 | 895.13 | 482,157 | -43.33(-4.62%) |
Mar 20, 2019 | 950.44 | 963.35 | 921.86 | 938.46 | 462,473 | -12.06(-1.27%) |
Mar 19, 2019 | 948.68 | 962.47 | 933.97 | 950.52 | 323,384 | -8.27(-0.86%) |
Mar 18, 2019 | 967.07 | 973.50 | 950.52 | 958.79 | 203,428 | -10.11(-1.04%) |
Mar 15, 2019 | 980.85 | 984.24 | 956.95 | 968.90 | 335,579 | -22.98(-2.32%) |
Mar 14, 2019 | 986.37 | 994.64 | 982.69 | 991.88 | 210,583 | +2.76(+0.28%) |
Mar 13, 2019 | 994.64 | 999.24 | 971.66 | 989.13 | 329,261 | -20.22(-2.00%) |
Mar 12, 2019 | 1019 | 1027 | 1002 | 1009 | 313,914 | -17.47(-1.70%) |
Mar 11, 2019 | 1082 | 1083 | 1025 | 1027 | 492,460 | -67.10(-6.13%) |
Mar 08, 2019 | 1127 | 1131 | 1093 | 1094 | 462,545 | +3.67(+0.34%) |
Mar 07, 2019 | 1059 | 1101 | 1057 | 1090 | 458,261 | +41.37(+3.94%) |
Mar 06, 2019 | 1030 | 1055 | 1030 | 1049 | 356,473 | +16.55(+1.60%) |
Mar 05, 2019 | 1033 | 1049 | 1023 | 1032 | 288,457 | -1.84(-0.18%) |
Mar 04, 2019 | 1018 | 1069 | 1010 | 1034 | 441,926 | +0.00(+0.00%) |