Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 825.83 | 825.83 | 820.25 | 821.80 | 2,581 | -1.57(-0.19%) |
Mar 29, 2019 | 829.29 | 829.30 | 823.38 | 823.38 | 6,616 | -6.30(-0.76%) |
Mar 28, 2019 | 828.36 | 833.65 | 824.65 | 829.67 | 3,062 | +1.25(+0.15%) |
Mar 27, 2019 | 823.10 | 828.70 | 816.41 | 828.42 | 4,747 | +2.23(+0.27%) |
Mar 26, 2019 | 819.01 | 838.01 | 819.01 | 826.19 | 9,392 | +11.64(+1.43%) |
Mar 25, 2019 | 798.37 | 818.05 | 798.37 | 814.55 | 15,274 | +25.83(+3.27%) |
Mar 22, 2019 | 793.69 | 798.37 | 784.34 | 788.72 | 5,549 | -5.70(-0.72%) |
Mar 21, 2019 | 774.06 | 794.42 | 774.06 | 794.42 | 2,708 | +19.94(+2.57%) |
Mar 20, 2019 | 770.26 | 778.26 | 770.26 | 774.48 | 4,075 | +1.21(+0.16%) |
Mar 19, 2019 | 760.89 | 777.29 | 753.44 | 773.27 | 7,219 | +13.32(+1.75%) |
Mar 18, 2019 | 758.69 | 765.58 | 756.85 | 759.96 | 4,799 | -3.34(-0.44%) |
Mar 15, 2019 | 753.29 | 763.70 | 746.46 | 763.30 | 13,232 | +11.50(+1.53%) |
Mar 14, 2019 | 739.34 | 756.63 | 735.10 | 751.80 | 7,926 | +12.88(+1.74%) |
Mar 13, 2019 | 743.29 | 743.60 | 738.92 | 738.92 | 5,223 | -6.00(-0.80%) |
Mar 12, 2019 | 752.11 | 752.11 | 744.91 | 744.91 | 3,896 | -6.63(-0.88%) |
Mar 11, 2019 | 751.17 | 755.37 | 751.17 | 751.55 | 3,281 | -2.32(-0.31%) |
Mar 08, 2019 | 748.37 | 753.87 | 746.50 | 753.87 | 7,269 | +5.88(+0.79%) |
Mar 07, 2019 | 748.37 | 748.78 | 742.05 | 747.99 | 4,965 | -0.85(-0.11%) |
Mar 06, 2019 | 754.65 | 756.79 | 746.16 | 748.84 | 11,656 | -6.73(-0.89%) |
Mar 05, 2019 | 741.36 | 757.72 | 741.36 | 755.57 | 13,146 | +15.99(+2.16%) |
Mar 04, 2019 | 739.01 | 739.58 | 738.22 | 739.58 | 3,404 | +0.57(+0.08%) |
Mar 01, 2019 | 739.00 | 739.01 | 732.93 | 739.01 | 4,169 | +3.40(+0.46%) |
Feb 28, 2019 | 752.08 | 752.08 | 733.49 | 735.62 | 6,619 | -16.48(-2.19%) |
Feb 27, 2019 | 745.57 | 754.54 | 745.57 | 752.10 | 3,666 | -2.62(-0.35%) |
Feb 26, 2019 | 755.85 | 755.85 | 748.38 | 754.72 | 4,548 | -0.95(-0.13%) |
Feb 25, 2019 | 748.26 | 762.26 | 748.26 | 755.66 | 6,982 | +8.43(+1.13%) |
Feb 22, 2019 | 742.97 | 747.43 | 728.72 | 747.23 | 4,169 | +4.48(+0.60%) |
Feb 21, 2019 | 739.81 | 748.08 | 739.81 | 742.75 | 3,538 | -2.12(-0.29%) |
Feb 20, 2019 | 748.83 | 757.15 | 744.88 | 744.88 | 6,233 | -4.37(-0.58%) |
Feb 19, 2019 | 741.83 | 751.62 | 741.83 | 749.25 | 6,303 | +5.56(+0.75%) |
Feb 15, 2019 | 740.78 | 743.69 | 740.78 | 743.69 | 3,848 | +5.14(+0.70%) |
Feb 14, 2019 | 736.86 | 739.01 | 735.42 | 738.55 | 3,187 | +2.35(+0.32%) |
Feb 13, 2019 | 743.68 | 743.69 | 736.21 | 736.21 | 4,623 | -5.89(-0.79%) |
Feb 12, 2019 | 734.33 | 743.78 | 733.77 | 742.10 | 7,959 | +6.70(+0.91%) |
Feb 11, 2019 | 732.54 | 735.40 | 732.00 | 735.40 | 2,989 | -5.58(-0.75%) |
Feb 08, 2019 | 743.69 | 743.69 | 733.16 | 740.98 | 3,100 | -1.20(-0.16%) |
Feb 07, 2019 | 735.98 | 743.69 | 735.98 | 742.17 | 3,728 | +4.84(+0.66%) |
Feb 06, 2019 | 725.67 | 751.17 | 712.82 | 737.34 | 20,788 | +3.00(+0.41%) |
Feb 05, 2019 | 729.66 | 736.66 | 724.96 | 734.33 | 7,479 | +8.90(+1.23%) |
Feb 04, 2019 | 700.51 | 726.38 | 685.79 | 725.44 | 12,497 | +13.09(+1.84%) |