Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 772.48 | 772.48 | 726.44 | 754.00 | 50,756 | -18.48(-2.39%) |
Apr 29, 2019 | 789.55 | 802.55 | 764.67 | 772.48 | 20,977 | -20.25(-2.55%) |
Apr 26, 2019 | 823.23 | 828.91 | 761.77 | 792.73 | 34,370 | -41.36(-4.96%) |
Apr 25, 2019 | 844.84 | 845.81 | 832.15 | 834.09 | 16,770 | -7.87(-0.93%) |
Apr 24, 2019 | 848.85 | 848.85 | 838.26 | 841.96 | 6,668 | -0.24(-0.03%) |
Apr 23, 2019 | 844.84 | 859.92 | 838.69 | 842.20 | 30,257 | -2.64(-0.31%) |
Apr 22, 2019 | 838.41 | 844.84 | 835.90 | 844.84 | 8,439 | +0.98(+0.12%) |
Apr 18, 2019 | 848.53 | 849.00 | 840.14 | 843.86 | 21,069 | -0.33(-0.04%) |
Apr 17, 2019 | 829.64 | 845.54 | 822.53 | 844.19 | 7,928 | +15.33(+1.85%) |
Apr 16, 2019 | 845.78 | 848.60 | 826.99 | 828.87 | 21,002 | -11.39(-1.36%) |
Apr 15, 2019 | 850.48 | 855.18 | 837.68 | 840.25 | 11,988 | -6.50(-0.77%) |
Apr 12, 2019 | 840.26 | 859.88 | 830.12 | 846.76 | 31,178 | +20.87(+2.53%) |
Apr 11, 2019 | 835.63 | 860.50 | 820.31 | 825.89 | 35,664 | -6.83(-0.82%) |
Apr 10, 2019 | 798.32 | 840.14 | 798.32 | 832.72 | 34,330 | +35.80(+4.49%) |
Apr 09, 2019 | 768.09 | 800.48 | 763.48 | 796.91 | 28,556 | +35.35(+4.64%) |
Apr 08, 2019 | 765.81 | 768.05 | 756.50 | 761.56 | 10,022 | -0.58(-0.08%) |
Apr 05, 2019 | 733.02 | 762.14 | 733.02 | 762.14 | 12,769 | +31.19(+4.27%) |
Apr 04, 2019 | 734.89 | 741.69 | 722.91 | 730.95 | 11,865 | -4.08(-0.55%) |
Apr 03, 2019 | 744.38 | 744.80 | 731.99 | 735.03 | 8,782 | -14.19(-1.89%) |
Apr 02, 2019 | 756.96 | 763.09 | 744.64 | 749.22 | 21,502 | -0.82(-0.11%) |
Apr 01, 2019 | 734.79 | 756.14 | 732.87 | 750.04 | 15,246 | +23.00(+3.16%) |
Mar 29, 2019 | 732.07 | 734.11 | 720.54 | 727.04 | 15,642 | +2.30(+0.32%) |
Mar 28, 2019 | 720.79 | 732.97 | 715.62 | 724.74 | 12,095 | -6.34(-0.87%) |
Mar 27, 2019 | 722.44 | 732.97 | 718.91 | 731.08 | 14,354 | +7.44(+1.03%) |
Mar 26, 2019 | 708.81 | 723.64 | 695.13 | 723.64 | 22,920 | +23.52(+3.36%) |
Mar 25, 2019 | 679.26 | 700.12 | 675.41 | 700.12 | 15,051 | +14.10(+2.05%) |
Mar 22, 2019 | 712.11 | 712.11 | 678.79 | 686.02 | 7,448 | -15.98(-2.28%) |
Mar 21, 2019 | 725.49 | 726.53 | 702.00 | 702.00 | 12,447 | -19.79(-2.74%) |
Mar 20, 2019 | 723.14 | 730.19 | 714.95 | 721.79 | 12,120 | -2.83(-0.39%) |
Mar 19, 2019 | 709.38 | 728.53 | 705.39 | 724.62 | 15,200 | +22.62(+3.22%) |
Mar 18, 2019 | 694.38 | 703.88 | 690.84 | 702.00 | 12,890 | +17.86(+2.61%) |
Mar 15, 2019 | 701.50 | 705.29 | 682.73 | 684.14 | 24,261 | -13.30(-1.91%) |
Mar 14, 2019 | 684.13 | 697.44 | 684.13 | 697.44 | 15,125 | +9.00(+1.31%) |
Mar 13, 2019 | 679.59 | 702.00 | 679.59 | 688.44 | 19,041 | +13.07(+1.94%) |
Mar 12, 2019 | 686.02 | 690.80 | 675.37 | 675.37 | 11,430 | -6.16(-0.90%) |
Mar 11, 2019 | 667.23 | 687.90 | 666.29 | 681.53 | 10,302 | +12.41(+1.86%) |
Mar 08, 2019 | 666.40 | 669.12 | 648.50 | 669.12 | 22,133 | -5.61(-0.83%) |
Mar 07, 2019 | 681.62 | 681.62 | 661.12 | 674.73 | 13,171 | -2.14(-0.32%) |
Mar 06, 2019 | 691.38 | 691.38 | 676.87 | 676.87 | 10,293 | -17.30(-2.49%) |
Mar 05, 2019 | 706.81 | 706.81 | 691.03 | 694.17 | 6,447 | -5.63(-0.80%) |
Mar 04, 2019 | 702.72 | 711.20 | 693.40 | 699.80 | 14,175 | -1.65(-0.24%) |
Mar 01, 2019 | 706.25 | 711.83 | 697.18 | 701.45 | 6,867 | +8.40(+1.21%) |
Feb 28, 2019 | 714.92 | 720.02 | 693.05 | 693.05 | 15,744 | -19.93(-2.79%) |
Feb 27, 2019 | 704.98 | 719.78 | 704.59 | 712.97 | 13,812 | +13.98(+2.00%) |
Feb 26, 2019 | 706.08 | 707.04 | 693.16 | 698.99 | 15,933 | -0.94(-0.13%) |
Feb 25, 2019 | 714.34 | 716.05 | 696.20 | 699.94 | 16,728 | -11.48(-1.61%) |
Feb 22, 2019 | 726.89 | 730.53 | 711.42 | 711.42 | 14,914 | -14.84(-2.04%) |
Feb 21, 2019 | 726.95 | 732.55 | 717.63 | 726.25 | 19,438 | -9.83(-1.34%) |
Feb 20, 2019 | 721.40 | 744.65 | 721.40 | 736.09 | 29,014 | +9.13(+1.26%) |
Feb 19, 2019 | 698.99 | 727.49 | 696.95 | 726.95 | 31,063 | +24.46(+3.48%) |
Feb 15, 2019 | 698.81 | 703.33 | 689.67 | 702.49 | 27,575 | +12.82(+1.86%) |
Feb 14, 2019 | 674.76 | 691.13 | 671.03 | 689.67 | 16,702 | +14.15(+2.09%) |
Feb 13, 2019 | 671.03 | 681.22 | 668.98 | 675.53 | 15,347 | +11.02(+1.66%) |
Feb 12, 2019 | 644.81 | 671.03 | 640.00 | 664.51 | 23,970 | +26.10(+4.09%) |
Feb 11, 2019 | 653.05 | 659.65 | 636.36 | 638.41 | 13,268 | -14.13(-2.17%) |
Feb 08, 2019 | 661.09 | 661.09 | 635.53 | 652.54 | 16,952 | -9.02(-1.36%) |
Feb 07, 2019 | 673.08 | 673.08 | 657.82 | 661.57 | 19,344 | -8.58(-1.28%) |
Feb 06, 2019 | 688.71 | 688.71 | 670.15 | 670.15 | 10,713 | -8.01(-1.18%) |
Feb 05, 2019 | 667.08 | 684.45 | 667.08 | 678.16 | 24,989 | +2.47(+0.37%) |
Feb 04, 2019 | 653.37 | 678.96 | 653.37 | 675.70 | 39,366 | +19.68(+3.00%) |