Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 801.24 | 817.49 | 774.64 | 805.12 | 2,772 | +36.57(+4.76%) |
Jun 27, 2019 | 766.33 | 769.47 | 751.00 | 768.54 | 3,788 | +33.80(+4.60%) |
Jun 26, 2019 | 734.30 | 752.66 | 734.30 | 734.74 | 1,465 | +10.34(+1.43%) |
Jun 25, 2019 | 727.73 | 730.87 | 698.17 | 724.40 | 3,983 | +0.22(+0.03%) |
Jun 24, 2019 | 740.35 | 757.30 | 722.71 | 724.18 | 1,382 | -19.48(-2.62%) |
Jun 21, 2019 | 746.41 | 762.76 | 742.00 | 743.65 | 1,202 | -2.94(-0.39%) |
Jun 20, 2019 | 762.58 | 762.58 | 708.01 | 746.59 | 2,577 | +1.29(+0.17%) |
Jun 19, 2019 | 763.50 | 790.14 | 743.14 | 745.31 | 1,448 | -14.88(-1.96%) |
Jun 18, 2019 | 713.15 | 768.09 | 713.15 | 760.19 | 2,230 | +37.85(+5.24%) |
Jun 17, 2019 | 751.55 | 758.90 | 719.22 | 722.34 | 914 | -31.79(-4.22%) |
Jun 14, 2019 | 744.94 | 759.09 | 724.36 | 754.13 | 1,023 | +7.17(+0.96%) |
Jun 13, 2019 | 746.23 | 758.72 | 742.52 | 746.96 | 435 | +7.17(+0.97%) |
Jun 12, 2019 | 745.12 | 756.15 | 736.49 | 739.79 | 1,579 | -13.23(-1.76%) |
Jun 11, 2019 | 756.70 | 773.24 | 743.47 | 753.02 | 3,177 | +10.11(+1.36%) |
Jun 10, 2019 | 744.94 | 768.28 | 742.55 | 742.92 | 2,354 | +19.66(+2.72%) |
Jun 07, 2019 | 722.71 | 733.63 | 717.38 | 723.26 | 1,322 | -15.62(-2.11%) |
Jun 06, 2019 | 742.92 | 749.17 | 716.64 | 738.88 | 1,011 | -6.43(-0.86%) |
Jun 05, 2019 | 759.64 | 763.13 | 720.22 | 745.31 | 3,461 | -10.66(-1.41%) |
Jun 04, 2019 | 722.52 | 758.54 | 715.21 | 755.97 | 5,309 | +70.56(+10.29%) |
Jun 03, 2019 | 657.11 | 698.45 | 650.86 | 685.40 | 2,101 | +23.89(+3.61%) |
May 31, 2019 | 673.28 | 679.71 | 656.19 | 661.52 | 1,850 | -42.63(-6.05%) |
May 30, 2019 | 750.45 | 756.80 | 687.86 | 704.15 | 1,161 | -40.98(-5.50%) |
May 29, 2019 | 718.66 | 747.14 | 701.39 | 745.12 | 747 | +15.44(+2.12%) |
May 28, 2019 | 757.80 | 761.48 | 729.69 | 729.69 | 891 | -32.71(-4.29%) |
May 24, 2019 | 746.04 | 767.37 | 735.38 | 762.40 | 2,906 | +30.50(+4.17%) |
May 23, 2019 | 760.01 | 765.70 | 714.99 | 731.89 | 2,509 | -53.29(-6.79%) |
May 22, 2019 | 791.06 | 808.89 | 784.82 | 785.18 | 1,326 | -31.07(-3.81%) |
May 21, 2019 | 810.36 | 823.96 | 810.36 | 816.25 | 866 | +17.65(+2.21%) |
May 20, 2019 | 777.28 | 807.50 | 777.28 | 798.60 | 743 | +10.11(+1.28%) |
May 17, 2019 | 790.14 | 821.57 | 788.12 | 788.49 | 881 | -20.21(-2.50%) |
May 16, 2019 | 796.94 | 821.47 | 796.94 | 808.70 | 6,665 | +26.09(+3.33%) |
May 15, 2019 | 792.35 | 792.35 | 751.55 | 782.61 | 8,134 | -33.81(-4.14%) |
May 14, 2019 | 792.90 | 828.73 | 784.26 | 816.42 | 1,347 | +36.75(+4.71%) |
May 13, 2019 | 831.67 | 840.68 | 771.25 | 779.67 | 1,675 | -108.42(-12.21%) |
May 10, 2019 | 872.47 | 893.23 | 841.23 | 888.09 | 838 | +7.17(+0.81%) |
May 09, 2019 | 859.05 | 885.14 | 838.73 | 880.92 | 2,038 | -2.39(-0.27%) |
May 08, 2019 | 894.88 | 915.83 | 883.31 | 883.31 | 703 | -26.09(-2.87%) |
May 07, 2019 | 928.70 | 937.88 | 896.16 | 909.40 | 1,062 | -53.47(-5.55%) |
May 06, 2019 | 902.60 | 972.43 | 891.02 | 962.87 | 1,555 | -7.17(-0.74%) |
May 03, 2019 | 935.49 | 971.33 | 935.49 | 970.04 | 1,872 | +41.90(+4.51%) |
May 02, 2019 | 886.62 | 935.64 | 886.62 | 928.14 | 9,441 | +31.97(+3.57%) |
May 01, 2019 | 929.80 | 949.46 | 882.76 | 896.17 | 14,189 | -32.53(-3.50%) |
Apr 30, 2019 | 946.34 | 949.06 | 919.49 | 928.70 | 915 | -14.70(-1.56%) |
Apr 29, 2019 | 907.75 | 958.63 | 905.73 | 943.39 | 1,708 | +38.04(+4.20%) |
Apr 26, 2019 | 863.65 | 905.36 | 863.65 | 905.36 | 1,795 | +25.91(+2.95%) |
Apr 25, 2019 | 880.00 | 891.60 | 851.33 | 879.45 | 587 | -9.92(-1.12%) |
Apr 24, 2019 | 869.16 | 903.52 | 862.17 | 889.37 | 3,370 | -3.68(-0.41%) |
Apr 23, 2019 | 835.90 | 893.98 | 829.65 | 893.05 | 2,162 | +58.62(+7.02%) |
Apr 22, 2019 | 853.36 | 856.51 | 826.89 | 834.43 | 1,635 | -22.79(-2.66%) |
Apr 18, 2019 | 876.88 | 884.23 | 851.54 | 857.21 | 1,126 | -33.08(-3.72%) |
Apr 17, 2019 | 898.56 | 900.03 | 870.08 | 890.29 | 1,420 | +0.18(+0.02%) |
Apr 16, 2019 | 843.43 | 891.21 | 840.24 | 890.11 | 3,039 | +47.23(+5.60%) |
Apr 15, 2019 | 890.11 | 890.11 | 837.37 | 842.88 | 3,146 | -45.57(-5.13%) |
Apr 12, 2019 | 872.83 | 893.05 | 841.98 | 888.45 | 4,413 | +53.11(+6.36%) |
Apr 11, 2019 | 840.31 | 854.46 | 821.38 | 835.35 | 1,623 | +11.94(+1.45%) |
Apr 10, 2019 | 800.62 | 825.06 | 780.83 | 823.40 | 14,966 | +22.23(+2.78%) |
Apr 09, 2019 | 831.49 | 833.33 | 797.49 | 801.17 | 2,811 | -44.28(-5.24%) |
Apr 08, 2019 | 834.06 | 856.11 | 833.69 | 845.45 | 7,470 | -0.37(-0.04%) |
Apr 05, 2019 | 845.64 | 850.05 | 823.97 | 845.82 | 1,507 | +10.11(+1.21%) |
Apr 04, 2019 | 799.51 | 841.04 | 799.33 | 835.72 | 14,245 | +33.08(+4.12%) |
Apr 03, 2019 | 819.36 | 833.64 | 796.39 | 802.64 | 1,733 | +6.06(+0.76%) |
Apr 02, 2019 | 790.70 | 814.03 | 782.61 | 796.58 | 2,181 | +0.00(+0.00%) |