Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 801.47 | 812.32 | 797.98 | 800.30 | 19,392 | +0.47(+0.06%) |
Jun 27, 2019 | 792.91 | 801.33 | 781.34 | 799.83 | 15,283 | +13.52(+1.72%) |
Jun 26, 2019 | 814.15 | 814.15 | 782.24 | 786.31 | 24,176 | -32.07(-3.92%) |
Jun 25, 2019 | 830.58 | 830.58 | 816.79 | 818.37 | 10,751 | -13.70(-1.65%) |
Jun 24, 2019 | 832.40 | 841.83 | 825.88 | 832.08 | 8,729 | -0.78(-0.09%) |
Jun 21, 2019 | 845.17 | 852.16 | 832.86 | 832.86 | 15,556 | -13.76(-1.63%) |
Jun 20, 2019 | 858.73 | 859.63 | 843.87 | 846.61 | 5,424 | -6.21(-0.73%) |
Jun 19, 2019 | 821.63 | 852.83 | 820.06 | 852.83 | 11,351 | +32.76(+4.00%) |
Jun 18, 2019 | 815.56 | 821.58 | 808.28 | 820.06 | 11,791 | +4.66(+0.57%) |
Jun 17, 2019 | 821.19 | 838.46 | 814.43 | 815.40 | 28,439 | -8.62(-1.05%) |
Jun 14, 2019 | 820.16 | 829.97 | 816.87 | 824.02 | 62,226 | +3.02(+0.37%) |
Jun 13, 2019 | 825.09 | 825.09 | 812.87 | 821.00 | 22,964 | -1.55(-0.19%) |
Jun 12, 2019 | 824.05 | 827.93 | 811.65 | 822.55 | 13,897 | -5.41(-0.65%) |
Jun 11, 2019 | 831.54 | 837.74 | 824.75 | 827.96 | 5,138 | +3.63(+0.44%) |
Jun 10, 2019 | 827.02 | 832.32 | 821.07 | 824.33 | 15,576 | +2.09(+0.25%) |
Jun 07, 2019 | 827.05 | 829.30 | 820.16 | 822.24 | 7,683 | -4.85(-0.59%) |
Jun 06, 2019 | 833.98 | 834.92 | 823.11 | 827.10 | 7,703 | -7.71(-0.92%) |
Jun 05, 2019 | 828.96 | 834.81 | 828.36 | 834.81 | 5,915 | +10.66(+1.29%) |
Jun 04, 2019 | 806.75 | 824.14 | 802.91 | 824.14 | 6,612 | +9.48(+1.16%) |
Jun 03, 2019 | 828.45 | 828.45 | 814.66 | 814.66 | 4,473 | -12.96(-1.57%) |
May 31, 2019 | 832.95 | 835.86 | 825.75 | 827.62 | 5,122 | -6.36(-0.76%) |
May 30, 2019 | 831.17 | 835.86 | 830.33 | 833.98 | 10,198 | +2.61(+0.31%) |
May 29, 2019 | 836.79 | 842.54 | 831.37 | 831.37 | 5,457 | -10.86(-1.29%) |
May 28, 2019 | 838.67 | 843.35 | 826.75 | 842.23 | 13,267 | +9.16(+1.10%) |
May 24, 2019 | 826.96 | 835.53 | 826.96 | 833.07 | 2,988 | -3.72(-0.44%) |
May 23, 2019 | 846.16 | 846.16 | 833.82 | 836.79 | 5,310 | -6.56(-0.78%) |
May 22, 2019 | 864.72 | 864.72 | 836.33 | 843.35 | 3,380 | -13.10(-1.53%) |
May 21, 2019 | 847.52 | 856.45 | 844.85 | 856.45 | 7,707 | +16.13(+1.92%) |
May 20, 2019 | 827.32 | 840.33 | 827.32 | 840.33 | 2,281 | +11.83(+1.43%) |
May 17, 2019 | 840.98 | 849.12 | 826.63 | 828.50 | 4,802 | -16.45(-1.95%) |
May 16, 2019 | 835.07 | 849.15 | 835.07 | 844.95 | 3,109 | +9.88(+1.18%) |
May 15, 2019 | 822.95 | 838.06 | 818.30 | 835.07 | 6,433 | +14.79(+1.80%) |
May 14, 2019 | 837.73 | 843.37 | 815.75 | 820.28 | 19,094 | -11.83(-1.42%) |
May 13, 2019 | 822.14 | 837.37 | 819.62 | 832.11 | 6,713 | +4.73(+0.57%) |
May 10, 2019 | 822.63 | 828.74 | 820.02 | 827.38 | 6,829 | +1.86(+0.23%) |
May 09, 2019 | 823.09 | 830.23 | 820.03 | 825.51 | 7,857 | +17.02(+2.10%) |
May 08, 2019 | 797.48 | 808.50 | 796.50 | 808.50 | 6,328 | +8.13(+1.02%) |
May 07, 2019 | 804.75 | 805.07 | 800.36 | 800.36 | 4,873 | -11.81(-1.45%) |
May 06, 2019 | 811.09 | 818.27 | 810.66 | 812.17 | 9,550 | +1.61(+0.20%) |
May 03, 2019 | 807.43 | 810.64 | 805.22 | 810.56 | 6,616 | +4.34(+0.54%) |
May 02, 2019 | 817.27 | 818.80 | 805.87 | 806.22 | 8,504 | -11.92(-1.46%) |
May 01, 2019 | 826.02 | 829.10 | 817.77 | 818.14 | 7,611 | -6.48(-0.79%) |
Apr 30, 2019 | 828.83 | 828.83 | 824.61 | 824.61 | 8,516 | -0.47(-0.06%) |
Apr 29, 2019 | 826.39 | 830.22 | 817.14 | 825.08 | 6,200 | +3.42(+0.42%) |
Apr 26, 2019 | 833.99 | 834.03 | 819.93 | 821.66 | 4,161 | -15.97(-1.91%) |
Apr 25, 2019 | 825.89 | 839.16 | 825.89 | 837.63 | 6,853 | +12.63(+1.53%) |
Apr 24, 2019 | 816.18 | 825.00 | 815.47 | 825.00 | 5,993 | +8.85(+1.08%) |
Apr 23, 2019 | 810.56 | 824.61 | 810.56 | 816.15 | 21,911 | -2.47(-0.30%) |
Apr 22, 2019 | 815.24 | 818.62 | 801.19 | 818.62 | 2,687 | +3.40(+0.42%) |
Apr 18, 2019 | 808.45 | 815.21 | 805.87 | 815.21 | 4,482 | +6.06(+0.75%) |
Apr 17, 2019 | 819.93 | 819.93 | 809.15 | 809.15 | 8,952 | -17.29(-2.09%) |
Apr 16, 2019 | 840.45 | 840.45 | 820.45 | 826.44 | 5,752 | -15.98(-1.90%) |
Apr 15, 2019 | 842.70 | 847.34 | 840.54 | 842.42 | 4,693 | -9.51(-1.12%) |
Apr 12, 2019 | 862.09 | 862.09 | 851.45 | 851.93 | 5,549 | -8.01(-0.93%) |
Apr 11, 2019 | 858.35 | 863.23 | 850.29 | 859.94 | 5,368 | -2.20(-0.26%) |
Apr 10, 2019 | 880.84 | 885.52 | 862.14 | 862.14 | 6,874 | -6.51(-0.75%) |
Apr 09, 2019 | 848.04 | 888.36 | 847.29 | 868.65 | 11,178 | +20.41(+2.41%) |
Apr 08, 2019 | 836.32 | 848.25 | 830.81 | 848.25 | 6,671 | +13.52(+1.62%) |
Apr 05, 2019 | 833.32 | 835.85 | 833.32 | 834.72 | 10,138 | -5.82(-0.69%) |
Apr 04, 2019 | 831.17 | 844.76 | 831.17 | 840.54 | 13,726 | +10.02(+1.21%) |
Apr 03, 2019 | 829.30 | 833.98 | 827.73 | 830.52 | 4,158 | +3.75(+0.45%) |
Apr 02, 2019 | 821.43 | 829.29 | 818.05 | 826.78 | 4,786 | +4.98(+0.61%) |