Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 932.63 | 932.63 | 918.13 | 925.06 | 31,190 | -4.35(-0.47%) |
Mar 28, 2019 | 925.17 | 932.15 | 918.20 | 929.40 | 36,055 | +5.07(+0.55%) |
Mar 27, 2019 | 922.83 | 925.54 | 917.21 | 924.33 | 42,929 | +4.04(+0.44%) |
Mar 26, 2019 | 911.30 | 920.36 | 908.87 | 920.29 | 69,055 | +15.38(+1.70%) |
Mar 25, 2019 | 902.09 | 910.06 | 896.78 | 904.90 | 57,127 | -0.41(-0.04%) |
Mar 22, 2019 | 890.72 | 912.43 | 890.72 | 905.31 | 76,277 | +17.53(+1.97%) |
Mar 21, 2019 | 883.70 | 895.55 | 883.70 | 887.78 | 68,687 | +3.60(+0.41%) |
Mar 20, 2019 | 887.91 | 893.53 | 880.48 | 884.18 | 60,407 | -4.67(-0.52%) |
Mar 19, 2019 | 890.30 | 890.74 | 881.20 | 888.84 | 76,769 | +2.77(+0.31%) |
Mar 18, 2019 | 892.41 | 892.41 | 873.80 | 886.07 | 80,558 | -6.67(-0.75%) |
Mar 15, 2019 | 888.88 | 897.50 | 888.23 | 892.75 | 87,310 | +3.09(+0.35%) |
Mar 14, 2019 | 882.60 | 890.07 | 879.75 | 889.65 | 62,890 | +3.83(+0.43%) |
Mar 13, 2019 | 886.05 | 890.40 | 881.35 | 885.83 | 72,619 | +5.00(+0.57%) |
Mar 12, 2019 | 872.36 | 881.15 | 871.84 | 880.83 | 51,006 | +8.25(+0.95%) |
Mar 11, 2019 | 867.20 | 880.03 | 861.22 | 872.58 | 59,379 | +5.20(+0.60%) |
Mar 08, 2019 | 872.26 | 872.88 | 858.67 | 867.38 | 68,427 | -8.02(-0.92%) |
Mar 07, 2019 | 872.71 | 886.41 | 870.72 | 875.40 | 71,849 | +1.06(+0.12%) |
Mar 06, 2019 | 893.39 | 896.95 | 871.81 | 874.35 | 57,815 | -17.35(-1.95%) |
Mar 05, 2019 | 896.52 | 897.79 | 885.69 | 891.70 | 60,436 | -4.76(-0.53%) |
Mar 04, 2019 | 895.97 | 897.74 | 878.89 | 896.46 | 56,282 | +2.53(+0.28%) |
Mar 01, 2019 | 899.43 | 909.70 | 881.59 | 893.92 | 66,305 | -0.60(-0.07%) |
Feb 28, 2019 | 899.25 | 901.98 | 880.51 | 894.53 | 58,920 | -14.72(-1.62%) |
Feb 27, 2019 | 904.14 | 914.33 | 899.41 | 909.25 | 30,732 | +4.42(+0.49%) |
Feb 26, 2019 | 905.78 | 910.62 | 900.18 | 904.83 | 25,132 | -2.35(-0.26%) |
Feb 25, 2019 | 908.25 | 909.62 | 890.01 | 907.18 | 34,388 | +1.23(+0.14%) |
Feb 22, 2019 | 907.73 | 911.50 | 901.82 | 905.95 | 46,148 | +0.11(+0.01%) |
Feb 21, 2019 | 889.81 | 908.33 | 886.49 | 905.84 | 55,944 | +15.96(+1.79%) |
Feb 20, 2019 | 876.59 | 891.42 | 874.45 | 889.88 | 36,932 | +11.33(+1.29%) |
Feb 19, 2019 | 879.40 | 891.13 | 876.01 | 878.55 | 22,685 | -0.85(-0.10%) |
Feb 15, 2019 | 863.35 | 881.57 | 862.52 | 879.40 | 79,142 | +18.79(+2.18%) |
Feb 14, 2019 | 845.67 | 865.16 | 845.67 | 860.61 | 29,945 | +13.25(+1.56%) |
Feb 13, 2019 | 853.95 | 853.95 | 846.19 | 847.36 | 37,311 | -5.26(-0.62%) |
Feb 12, 2019 | 851.74 | 855.80 | 844.97 | 852.62 | 31,724 | +4.46(+0.53%) |
Feb 11, 2019 | 863.43 | 864.01 | 842.04 | 848.16 | 56,131 | -12.44(-1.45%) |
Feb 08, 2019 | 855.09 | 864.18 | 849.13 | 860.60 | 35,192 | +3.46(+0.40%) |
Feb 07, 2019 | 848.44 | 858.29 | 844.97 | 857.14 | 25,123 | +6.09(+0.72%) |
Feb 06, 2019 | 847.01 | 856.83 | 840.10 | 851.05 | 48,263 | +3.07(+0.36%) |
Feb 05, 2019 | 846.49 | 848.98 | 833.52 | 847.98 | 24,514 | +5.62(+0.67%) |
Feb 04, 2019 | 841.94 | 849.19 | 835.97 | 842.36 | 32,632 | +2.36(+0.28%) |
Feb 01, 2019 | 831.74 | 842.92 | 824.86 | 839.99 | 32,640 | +8.23(+0.99%) |
Jan 31, 2019 | 805.53 | 832.46 | 800.40 | 831.76 | 59,048 | +25.97(+3.22%) |
Jan 30, 2019 | 822.64 | 822.64 | 799.93 | 805.80 | 20,710 | -13.24(-1.62%) |
Jan 29, 2019 | 817.20 | 825.77 | 814.65 | 819.04 | 13,515 | +2.83(+0.35%) |
Jan 28, 2019 | 809.82 | 823.12 | 804.08 | 816.21 | 43,293 | +2.87(+0.35%) |
Jan 25, 2019 | 812.10 | 819.70 | 803.70 | 813.34 | 18,074 | +6.21(+0.77%) |
Jan 24, 2019 | 798.34 | 810.55 | 798.34 | 807.13 | 13,573 | +5.54(+0.69%) |
Jan 23, 2019 | 803.75 | 817.63 | 785.01 | 801.59 | 39,575 | +4.25(+0.53%) |
Jan 22, 2019 | 806.68 | 813.30 | 787.33 | 797.34 | 47,838 | -2.67(-0.33%) |
Jan 18, 2019 | 796.08 | 800.87 | 791.00 | 800.01 | 20,307 | +9.25(+1.17%) |
Jan 17, 2019 | 794.00 | 800.10 | 779.48 | 790.76 | 35,040 | -5.93(-0.74%) |
Jan 16, 2019 | 795.33 | 797.96 | 779.95 | 796.68 | 26,550 | +1.81(+0.23%) |
Jan 15, 2019 | 802.47 | 803.17 | 784.90 | 794.88 | 25,632 | -5.77(-0.72%) |
Jan 14, 2019 | 800.87 | 802.92 | 795.70 | 800.64 | 26,669 | -3.09(-0.38%) |
Jan 11, 2019 | 793.64 | 804.15 | 790.25 | 803.74 | 22,752 | +8.30(+1.04%) |
Jan 10, 2019 | 787.46 | 795.43 | 784.45 | 795.43 | 13,112 | +5.91(+0.75%) |
Jan 09, 2019 | 805.88 | 806.05 | 786.16 | 789.52 | 18,544 | -16.38(-2.03%) |
Jan 08, 2019 | 795.70 | 805.91 | 795.15 | 805.91 | 29,046 | +12.15(+1.53%) |
Jan 07, 2019 | 784.86 | 799.88 | 778.90 | 793.76 | 51,865 | +8.89(+1.13%) |
Jan 04, 2019 | 771.02 | 787.60 | 771.02 | 784.87 | 31,683 | +21.18(+2.77%) |
Jan 03, 2019 | 752.40 | 775.11 | 745.86 | 763.69 | 33,471 | +8.20(+1.09%) |