Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 812.72 | 860.78 | 806.82 | 831.00 | 101,987 | +18.28(+2.25%) |
May 30, 2019 | 796.20 | 833.06 | 795.91 | 812.72 | 119,509 | +26.84(+3.41%) |
May 29, 2019 | 764.95 | 795.32 | 753.74 | 785.88 | 111,706 | +35.09(+4.67%) |
May 28, 2019 | 726.90 | 765.53 | 712.45 | 750.79 | 103,145 | +55.14(+7.93%) |
May 24, 2019 | 707.15 | 709.21 | 687.68 | 695.64 | 52,304 | +5.01(+0.73%) |
May 23, 2019 | 678.54 | 713.93 | 668.22 | 690.63 | 61,635 | -12.09(-1.72%) |
May 22, 2019 | 718.06 | 729.85 | 697.12 | 702.72 | 99,172 | +2.95(+0.42%) |
May 21, 2019 | 630.48 | 703.61 | 622.51 | 699.77 | 166,668 | +77.85(+12.52%) |
May 20, 2019 | 595.68 | 631.36 | 583.00 | 621.92 | 73,618 | +36.27(+6.19%) |
May 17, 2019 | 601.58 | 625.46 | 574.15 | 585.65 | 96,558 | -35.39(-5.70%) |
May 16, 2019 | 644.63 | 657.01 | 611.41 | 621.04 | 105,990 | -41.58(-6.28%) |
May 15, 2019 | 636.37 | 685.03 | 631.36 | 662.62 | 87,087 | -26.25(-3.81%) |
May 14, 2019 | 693.88 | 705.67 | 677.36 | 688.86 | 69,119 | +4.72(+0.69%) |
May 13, 2019 | 698.00 | 709.80 | 678.25 | 684.14 | 139,061 | -76.67(-10.08%) |
May 10, 2019 | 767.01 | 776.74 | 717.47 | 760.82 | 92,566 | -6.19(-0.81%) |
May 09, 2019 | 757.57 | 785.00 | 733.69 | 767.01 | 94,001 | -34.80(-4.34%) |
May 08, 2019 | 804.75 | 825.10 | 801.51 | 801.81 | 81,705 | +44.53(+5.88%) |
May 07, 2019 | 738.99 | 757.87 | 699.77 | 757.28 | 107,469 | -20.35(-2.62%) |
May 06, 2019 | 766.12 | 785.50 | 763.17 | 777.62 | 90,571 | -44.23(-5.38%) |
May 03, 2019 | 813.90 | 826.58 | 807.70 | 821.86 | 61,809 | +30.37(+3.84%) |
May 02, 2019 | 790.30 | 802.69 | 782.05 | 791.49 | 70,427 | -3.83(-0.48%) |
May 01, 2019 | 841.91 | 854.30 | 790.01 | 795.32 | 53,622 | -41.58(-4.97%) |
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%) |