Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 938.93 | 942.79 | 935.00 | 935.00 | 11,912 | +1.09(+0.12%) |
Apr 29, 2019 | 938.65 | 943.13 | 933.91 | 933.91 | 10,121 | -5.56(-0.59%) |
Apr 26, 2019 | 920.46 | 950.12 | 920.46 | 939.47 | 16,270 | +16.38(+1.77%) |
Apr 25, 2019 | 924.40 | 936.79 | 922.46 | 923.09 | 14,089 | -3.36(-0.36%) |
Apr 24, 2019 | 921.25 | 931.97 | 921.25 | 926.44 | 10,858 | +4.85(+0.53%) |
Apr 23, 2019 | 906.19 | 921.63 | 906.19 | 921.59 | 10,605 | +14.43(+1.59%) |
Apr 22, 2019 | 910.36 | 910.85 | 902.32 | 907.16 | 7,795 | -2.34(-0.26%) |
Apr 18, 2019 | 909.37 | 915.37 | 909.37 | 909.50 | 4,519 | +0.94(+0.10%) |
Apr 17, 2019 | 909.22 | 913.85 | 905.64 | 908.57 | 6,623 | +0.18(+0.02%) |
Apr 16, 2019 | 908.97 | 912.52 | 907.53 | 908.39 | 4,509 | +0.02(+0.00%) |
Apr 15, 2019 | 904.69 | 910.51 | 902.71 | 908.37 | 5,062 | -0.35(-0.04%) |
Apr 12, 2019 | 913.00 | 913.00 | 904.04 | 908.72 | 7,934 | -0.27(-0.03%) |
Apr 11, 2019 | 909.71 | 909.98 | 907.21 | 908.99 | 4,115 | +1.05(+0.12%) |
Apr 10, 2019 | 911.05 | 911.96 | 905.99 | 907.93 | 11,179 | -1.53(-0.17%) |
Apr 09, 2019 | 917.01 | 917.01 | 908.57 | 909.47 | 7,992 | -7.87(-0.86%) |
Apr 08, 2019 | 916.26 | 919.69 | 909.07 | 917.33 | 10,904 | +4.19(+0.46%) |
Apr 05, 2019 | 915.05 | 919.67 | 913.14 | 913.14 | 7,833 | -0.82(-0.09%) |
Apr 04, 2019 | 919.67 | 925.18 | 910.06 | 913.96 | 9,461 | -6.13(-0.67%) |
Apr 03, 2019 | 929.48 | 929.48 | 919.72 | 920.09 | 7,302 | -0.21(-0.02%) |
Apr 02, 2019 | 921.01 | 921.10 | 914.64 | 920.30 | 14,936 | -0.72(-0.08%) |
Apr 01, 2019 | 920.17 | 925.23 | 919.09 | 921.01 | 9,828 | -0.48(-0.05%) |
Mar 29, 2019 | 923.50 | 926.25 | 919.53 | 921.49 | 14,964 | +0.78(+0.08%) |
Mar 28, 2019 | 922.12 | 923.31 | 912.91 | 920.72 | 20,032 | +0.44(+0.05%) |
Mar 27, 2019 | 918.68 | 922.96 | 913.61 | 920.28 | 10,093 | +2.52(+0.27%) |
Mar 26, 2019 | 909.20 | 918.18 | 908.80 | 917.76 | 8,191 | +3.09(+0.34%) |
Mar 25, 2019 | 921.77 | 924.31 | 911.27 | 914.67 | 13,169 | -7.37(-0.80%) |
Mar 22, 2019 | 910.06 | 926.28 | 910.06 | 922.04 | 8,034 | +8.29(+0.91%) |
Mar 21, 2019 | 910.06 | 917.75 | 910.06 | 913.75 | 7,040 | +3.68(+0.40%) |
Mar 20, 2019 | 918.03 | 921.03 | 904.71 | 910.06 | 8,254 | -11.06(-1.20%) |
Mar 19, 2019 | 921.22 | 925.75 | 915.79 | 921.12 | 15,997 | -0.98(-0.11%) |
Mar 18, 2019 | 918.04 | 922.10 | 917.03 | 922.10 | 10,698 | +7.06(+0.77%) |
Mar 15, 2019 | 915.63 | 918.03 | 913.05 | 915.04 | 18,680 | +0.52(+0.06%) |
Mar 14, 2019 | 907.32 | 915.65 | 907.32 | 914.52 | 12,192 | +6.51(+0.72%) |
Mar 13, 2019 | 903.05 | 909.06 | 899.23 | 908.01 | 11,170 | +4.76(+0.53%) |
Mar 12, 2019 | 903.11 | 903.25 | 898.63 | 903.25 | 12,827 | -0.26(-0.03%) |
Mar 11, 2019 | 915.16 | 916.52 | 901.27 | 903.50 | 11,479 | -11.54(-1.26%) |
Mar 08, 2019 | 928.70 | 929.56 | 915.04 | 915.04 | 7,440 | -17.58(-1.89%) |
Mar 07, 2019 | 947.87 | 947.87 | 932.62 | 932.62 | 11,442 | -16.71(-1.76%) |
Mar 06, 2019 | 948.26 | 956.31 | 948.26 | 949.34 | 9,776 | +0.49(+0.05%) |
Mar 05, 2019 | 941.89 | 949.85 | 940.77 | 948.85 | 10,686 | +8.94(+0.95%) |
Mar 04, 2019 | 940.31 | 942.08 | 935.50 | 939.91 | 12,338 | +7.01(+0.75%) |
Mar 01, 2019 | 937.72 | 939.54 | 932.89 | 932.89 | 11,059 | -1.43(-0.15%) |
Feb 28, 2019 | 928.26 | 937.72 | 928.26 | 934.33 | 12,362 | +4.67(+0.50%) |
Feb 27, 2019 | 917.27 | 935.72 | 917.27 | 929.66 | 13,601 | +10.22(+1.11%) |
Feb 26, 2019 | 913.94 | 921.02 | 913.94 | 919.44 | 8,281 | -0.24(-0.03%) |
Feb 25, 2019 | 922.00 | 924.03 | 919.67 | 919.67 | 5,649 | +3.57(+0.39%) |
Feb 22, 2019 | 909.11 | 918.91 | 909.11 | 916.11 | 7,842 | +7.03(+0.77%) |
Feb 21, 2019 | 906.49 | 909.62 | 906.09 | 909.07 | 6,906 | +2.10(+0.23%) |
Feb 20, 2019 | 904.75 | 908.57 | 902.11 | 906.97 | 7,858 | +7.02(+0.78%) |
Feb 19, 2019 | 897.54 | 903.23 | 895.73 | 899.95 | 5,476 | -1.16(-0.13%) |
Feb 15, 2019 | 898.13 | 906.49 | 898.13 | 901.12 | 14,880 | +5.51(+0.62%) |
Feb 14, 2019 | 895.15 | 897.14 | 893.66 | 895.61 | 13,673 | -3.03(-0.34%) |
Feb 13, 2019 | 910.40 | 912.54 | 896.14 | 898.64 | 11,040 | -11.77(-1.29%) |
Feb 12, 2019 | 920.97 | 923.99 | 910.41 | 910.41 | 16,422 | -7.67(-0.84%) |
Feb 11, 2019 | 898.38 | 920.00 | 898.38 | 918.07 | 15,332 | +16.76(+1.86%) |
Feb 08, 2019 | 898.23 | 905.93 | 898.23 | 901.32 | 8,244 | +2.83(+0.31%) |
Feb 07, 2019 | 885.20 | 905.09 | 884.64 | 898.49 | 16,658 | +9.96(+1.12%) |
Feb 06, 2019 | 885.16 | 893.11 | 881.72 | 888.53 | 16,554 | -0.33(-0.04%) |
Feb 05, 2019 | 895.77 | 896.92 | 884.14 | 888.86 | 16,540 | -7.13(-0.80%) |
Feb 04, 2019 | 891.11 | 895.99 | 885.51 | 895.99 | 9,754 | +5.82(+0.65%) |