Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 830.71 | 841.62 | 799.74 | 836.90 | 49,243 | +12.68(+1.54%) |
Apr 29, 2019 | 845.74 | 852.82 | 817.43 | 824.22 | 59,440 | -3.54(-0.43%) |
Apr 26, 2019 | 816.25 | 838.96 | 805.93 | 827.76 | 85,275 | +10.91(+1.34%) |
Apr 25, 2019 | 766.71 | 819.50 | 750.79 | 816.85 | 123,637 | +54.55(+7.16%) |
Apr 24, 2019 | 805.34 | 805.34 | 742.83 | 762.29 | 145,929 | -61.34(-7.45%) |
Apr 23, 2019 | 801.22 | 840.14 | 792.07 | 823.63 | 121,973 | +37.16(+4.72%) |
Apr 22, 2019 | 785.59 | 804.75 | 768.78 | 786.47 | 42,337 | +0.59(+0.07%) |
Apr 18, 2019 | 772.02 | 820.97 | 753.44 | 785.88 | 79,124 | +22.12(+2.90%) |
Apr 17, 2019 | 822.15 | 823.33 | 731.03 | 763.76 | 146,860 | -42.76(-5.30%) |
Apr 16, 2019 | 785.00 | 835.72 | 784.41 | 806.52 | 56,079 | +9.14(+1.15%) |
Apr 15, 2019 | 815.08 | 815.81 | 784.12 | 797.38 | 45,909 | +16.81(+2.15%) |
Apr 12, 2019 | 821.56 | 848.99 | 763.17 | 780.57 | 160,398 | -71.95(-8.44%) |
Apr 11, 2019 | 880.84 | 889.68 | 828.94 | 852.53 | 106,425 | -49.54(-5.49%) |
Apr 10, 2019 | 905.02 | 921.24 | 885.26 | 902.07 | 72,945 | +12.09(+1.36%) |
Apr 09, 2019 | 902.36 | 905.61 | 864.08 | 889.98 | 125,005 | -36.57(-3.95%) |
Apr 08, 2019 | 913.86 | 934.21 | 895.88 | 926.54 | 119,568 | +20.35(+2.25%) |
Apr 05, 2019 | 887.03 | 924.18 | 877.89 | 906.20 | 103,835 | +13.57(+1.52%) |
Apr 04, 2019 | 832.77 | 899.41 | 825.11 | 892.63 | 92,045 | +55.44(+6.62%) |
Apr 03, 2019 | 898.83 | 913.50 | 827.37 | 837.19 | 95,668 | -36.86(-4.22%) |
Apr 02, 2019 | 892.34 | 894.99 | 845.15 | 874.05 | 63,876 | -2.65(-0.30%) |
Apr 01, 2019 | 877.59 | 900.30 | 866.98 | 876.71 | 129,271 | +50.43(+6.10%) |
Mar 29, 2019 | 832.47 | 866.98 | 818.91 | 826.28 | 123,676 | +17.69(+2.19%) |
Mar 28, 2019 | 733.10 | 824.22 | 727.49 | 808.59 | 196,394 | +74.90(+10.21%) |
Mar 27, 2019 | 801.22 | 812.84 | 729.85 | 733.69 | 258,098 | -145.68(-16.57%) |
Mar 26, 2019 | 869.63 | 887.77 | 834.83 | 879.36 | 137,620 | +40.99(+4.89%) |
Mar 25, 2019 | 820.97 | 859.01 | 813.60 | 838.37 | 119,349 | +28.60(+3.53%) |
Mar 22, 2019 | 874.64 | 897.94 | 804.46 | 809.77 | 284,699 | -174.57(-17.74%) |
Mar 21, 2019 | 1042 | 1046 | 923.00 | 984.34 | 250,923 | -73.73(-6.97%) |
Mar 20, 2019 | 1070 | 1118 | 1038 | 1058 | 78,523 | -25.65(-2.37%) |
Mar 19, 2019 | 1098 | 1131 | 1076 | 1084 | 80,668 | -4.13(-0.38%) |
Mar 18, 2019 | 1045 | 1096 | 1038 | 1088 | 100,939 | +51.90(+5.01%) |
Mar 15, 2019 | 1020 | 1055 | 1020 | 1036 | 71,450 | +31.26(+3.11%) |
Mar 14, 2019 | 1027 | 1032 | 974.32 | 1005 | 64,991 | -38.63(-3.70%) |
Mar 13, 2019 | 998.50 | 1064 | 987.00 | 1043 | 77,946 | +33.91(+3.36%) |
Mar 12, 2019 | 1003 | 1027 | 995.84 | 1009 | 56,766 | +15.04(+1.51%) |
Mar 11, 2019 | 944.53 | 1000 | 944.53 | 994.37 | 85,983 | +88.76(+9.80%) |
Mar 08, 2019 | 871.40 | 909.44 | 864.03 | 905.61 | 58,940 | +29.49(+3.37%) |
Mar 07, 2019 | 907.97 | 907.97 | 846.33 | 876.12 | 75,658 | -20.94(-2.33%) |
Mar 06, 2019 | 976.09 | 984.64 | 884.97 | 897.05 | 80,904 | -79.62(-8.15%) |
Mar 05, 2019 | 950.13 | 994.96 | 940.99 | 976.67 | 52,531 | +20.05(+2.10%) |
Mar 04, 2019 | 956.62 | 962.23 | 921.53 | 956.62 | 40,743 | +0.00(+0.00%) |
Mar 01, 2019 | 975.20 | 989.36 | 944.53 | 956.62 | 81,599 | -47.19(-4.70%) |
Feb 28, 2019 | 1059 | 1062 | 999.97 | 1004 | 95,168 | -79.91(-7.37%) |
Feb 27, 2019 | 1070 | 1100 | 1057 | 1084 | 32,557 | +1.77(+0.16%) |
Feb 26, 2019 | 1081 | 1093 | 1063 | 1082 | 47,025 | +12.09(+1.13%) |
Feb 25, 2019 | 1114 | 1118 | 1067 | 1070 | 41,614 | -16.81(-1.55%) |
Feb 22, 2019 | 1074 | 1101 | 1064 | 1087 | 46,295 | +42.17(+4.04%) |
Feb 21, 2019 | 1034 | 1048 | 1001 | 1044 | 57,810 | -15.63(-1.47%) |
Feb 20, 2019 | 1086 | 1124 | 1052 | 1060 | 59,187 | -28.90(-2.65%) |
Feb 19, 2019 | 1087 | 1124 | 1087 | 1089 | 39,469 | -23.59(-2.12%) |
Feb 15, 2019 | 1117 | 1123 | 1073 | 1113 | 39,062 | +14.45(+1.32%) |
Feb 14, 2019 | 975.79 | 1115 | 972.43 | 1098 | 118,619 | +81.09(+7.97%) |
Feb 13, 2019 | 1051 | 1061 | 1001 | 1017 | 71,438 | -42.16(-3.98%) |
Feb 12, 2019 | 1027 | 1088 | 1019 | 1059 | 86,643 | +77.26(+7.87%) |
Feb 11, 2019 | 1014 | 1015 | 946.89 | 981.98 | 66,851 | -40.70(-3.98%) |
Feb 08, 2019 | 1036 | 1042 | 956.03 | 1023 | 67,798 | +2.36(+0.23%) |
Feb 07, 2019 | 1043 | 1051 | 982.28 | 1020 | 61,853 | -20.64(-1.98%) |
Feb 06, 2019 | 1092 | 1108 | 1026 | 1041 | 125,064 | -144.79(-12.21%) |
Feb 05, 2019 | 1183 | 1208 | 1160 | 1186 | 51,243 | -19.47(-1.62%) |
Feb 04, 2019 | 1150 | 1212 | 1142 | 1205 | 49,981 | +2.07(+0.17%) |