Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2019 | 853.50 | 858.30 | 853.50 | 856.90 | 0 | +3.50(+0.41%) |
Mar 30, 2019 | 843.80 | 861.70 | 843.80 | 853.40 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 843.80 | 861.70 | 843.80 | 853.40 | 0 | +7.40(+0.87%) |
Mar 28, 2019 | 843.80 | 847.00 | 843.80 | 846.00 | 0 | -11.90(-1.39%) |
Mar 27, 2019 | 859.30 | 860.70 | 857.40 | 857.90 | 0 | -2.20(-0.26%) |
Mar 26, 2019 | 858.80 | 860.10 | 858.30 | 860.10 | 0 | -1.40(-0.16%) |
Mar 25, 2019 | 858.50 | 862.10 | 858.10 | 861.50 | 0 | +15.50(+1.83%) |
Mar 24, 2019 | 848.40 | 850.40 | 845.70 | 846.00 | 0 | -2.20(-0.26%) |
Mar 23, 2019 | 862.40 | 867.60 | 846.70 | 848.20 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 862.40 | 867.60 | 846.70 | 848.20 | 0 | -13.20(-1.53%) |
Mar 21, 2019 | 862.40 | 863.50 | 861.00 | 861.40 | 0 | -4.10(-0.47%) |
Mar 20, 2019 | 862.60 | 865.70 | 862.60 | 865.50 | 0 | +14.10(+1.66%) |
Mar 19, 2019 | 852.90 | 853.00 | 850.90 | 851.40 | 0 | +16.50(+1.98%) |
Mar 18, 2019 | 836.50 | 837.10 | 834.60 | 834.90 | 0 | +4.20(+0.51%) |
Mar 17, 2019 | 830.20 | 832.50 | 830.20 | 830.70 | 0 | -0.80(-0.10%) |
Mar 16, 2019 | 825.00 | 836.80 | 824.20 | 831.50 | 0 | +0.00(+0.00%) |
Mar 15, 2019 | 825.00 | 836.80 | 824.20 | 831.50 | 0 | +6.70(+0.81%) |
Mar 14, 2019 | 825.00 | 825.90 | 824.80 | 824.80 | 0 | -19.40(-2.30%) |
Mar 13, 2019 | 843.50 | 845.20 | 843.10 | 844.20 | 0 | +8.60(+1.03%) |
Mar 12, 2019 | 836.50 | 836.80 | 834.50 | 835.60 | 0 | +15.00(+1.83%) |
Mar 11, 2019 | 819.40 | 821.20 | 819.40 | 820.60 | 0 | +3.00(+0.37%) |
Mar 10, 2019 | 816.00 | 818.20 | 815.00 | 817.60 | 0 | -0.90(-0.11%) |
Mar 08, 2019 | 816.40 | 822.50 | 812.60 | 818.50 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 816.40 | 822.50 | 812.60 | 818.50 | 0 | -10.30(-1.24%) |
Mar 06, 2019 | 828.30 | 829.60 | 827.90 | 828.80 | 0 | -9.40(-1.12%) |
Mar 05, 2019 | 838.50 | 838.70 | 837.80 | 838.20 | 0 | -0.80(-0.10%) |
Mar 04, 2019 | 838.50 | 839.40 | 838.50 | 839.00 | 0 | -26.80(-3.10%) |
Mar 03, 2019 | 864.00 | 866.10 | 862.60 | 865.80 | 0 | +3.40(+0.39%) |
Mar 01, 2019 | 872.30 | 877.10 | 859.40 | 862.40 | 0 | -1.30(-0.15%) |
Feb 28, 2019 | 863.70 | 0 | -8.00(-0.92%) | |||
Feb 27, 2019 | 871.20 | 872.00 | 871.10 | 871.70 | 0 | +8.50(+0.98%) |
Feb 26, 2019 | 863.50 | 863.80 | 863.00 | 863.20 | 0 | +6.60(+0.77%) |
Feb 25, 2019 | 856.10 | 856.60 | 855.90 | 856.60 | 0 | +10.40(+1.23%) |
Feb 24, 2019 | 846.60 | 847.20 | 845.40 | 846.20 | 0 | +0.30(+0.04%) |
Feb 22, 2019 | 845.90 | 0 | +0.30(+0.04%) | |||
Feb 21, 2019 | 825.30 | 847.50 | 824.80 | 845.60 | 0 | +15.40(+1.85%) |
Feb 20, 2019 | 829.70 | 830.70 | 829.20 | 830.20 | 0 | +10.00(+1.22%) |
Feb 19, 2019 | 821.70 | 821.70 | 819.90 | 820.20 | 0 | +11.90(+1.47%) |
Feb 18, 2019 | 809.40 | 811.00 | 804.00 | 808.30 | 0 | +0.60(+0.07%) |
Feb 17, 2019 | 809.40 | 809.40 | 807.20 | 807.70 | 0 | +0.80(+0.10%) |
Feb 15, 2019 | 806.90 | 0 | +0.00(+0.00%) | |||
Feb 14, 2019 | 806.90 | 0 | +18.30(+2.32%) | |||
Feb 13, 2019 | 787.80 | 788.60 | 787.80 | 788.60 | 0 | -5.20(-0.66%) |
Feb 12, 2019 | 792.90 | 794.00 | 792.60 | 793.80 | 0 | +5.20(+0.66%) |
Feb 11, 2019 | 787.80 | 788.70 | 787.60 | 788.60 | 0 | -13.70(-1.71%) |
Feb 10, 2019 | 804.00 | 804.40 | 802.10 | 802.30 | 0 | -0.20(-0.02%) |
Feb 08, 2019 | 802.50 | 0 | +0.10(+0.01%) | |||
Feb 07, 2019 | 800.00 | 803.00 | 796.00 | 802.40 | 0 | -5.60(-0.69%) |
Feb 06, 2019 | 808.20 | 808.60 | 808.00 | 808.00 | 0 | -12.70(-1.55%) |
Feb 05, 2019 | 821.20 | 821.20 | 820.70 | 820.70 | 0 | -1.90(-0.23%) |
Feb 04, 2019 | 823.10 | 823.10 | 822.50 | 822.60 | 0 | -3.20(-0.39%) |
Feb 03, 2019 | 829.70 | 829.70 | 825.70 | 825.80 | 0 | +0.20(+0.02%) |
Feb 01, 2019 | 824.60 | 835.00 | 820.20 | 825.60 | 0 | -1.10(-0.13%) |
Jan 31, 2019 | 826.70 | 0 | +7.10(+0.87%) | |||
Jan 30, 2019 | 820.50 | 822.00 | 819.30 | 819.60 | 0 | +3.10(+0.38%) |
Jan 29, 2019 | 817.40 | 817.40 | 816.50 | 816.50 | 0 | +1.70(+0.21%) |
Jan 28, 2019 | 814.30 | 814.80 | 814.30 | 814.80 | 0 | -4.30(-0.52%) |
Jan 27, 2019 | 820.40 | 820.40 | 818.90 | 819.10 | 0 | +0.80(+0.10%) |
Jan 25, 2019 | 818.30 | 0 | +0.00(+0.00%) | |||
Jan 24, 2019 | 818.30 | 0 | +21.10(+2.65%) | |||
Jan 23, 2019 | 796.50 | 797.40 | 796.50 | 797.20 | 0 | +3.90(+0.49%) |
Jan 22, 2019 | 792.90 | 793.70 | 792.50 | 793.30 | 0 | -6.00(-0.75%) |
Jan 21, 2019 | 798.70 | 804.00 | 796.40 | 799.30 | 0 | -2.80(-0.35%) |
Jan 20, 2019 | 798.70 | 802.90 | 798.70 | 802.10 | 0 | +0.00(+0.00%) |
Jan 17, 2019 | 802.10 | 0 | -8.30(-1.02%) | |||
Jan 16, 2019 | 809.50 | 810.50 | 809.50 | 810.40 | 0 | +7.50(+0.93%) |
Jan 15, 2019 | 802.40 | 803.30 | 802.40 | 802.90 | 0 | -3.70(-0.46%) |
Jan 14, 2019 | 805.60 | 806.70 | 805.60 | 806.60 | 0 | -7.70(-0.95%) |
Jan 13, 2019 | 813.50 | 815.20 | 813.50 | 814.30 | 0 | -3.70(-0.45%) |
Jan 11, 2019 | 818.00 | 0 | +0.00(+0.00%) | |||
Jan 10, 2019 | 818.00 | 0 | -11.10(-1.34%) | |||
Jan 09, 2019 | 829.20 | 829.70 | 828.80 | 829.10 | 0 | +5.60(+0.68%) |
Jan 08, 2019 | 823.90 | 823.90 | 823.30 | 823.50 | 0 | -4.00(-0.48%) |
Jan 07, 2019 | 826.60 | 827.70 | 826.50 | 827.50 | 0 | +0.70(+0.08%) |
Jan 06, 2019 | 826.30 | 828.00 | 826.20 | 826.80 | 0 | -0.40(-0.05%) |
Jan 04, 2019 | 827.20 | 0 | +0.70(+0.08%) | |||
Jan 03, 2019 | 802.80 | 828.50 | 800.10 | 826.50 | 0 | +26.00(+3.25%) |
Jan 02, 2019 | 800.00 | 803.00 | 799.90 | 800.50 | 0 | -0.10(-0.01%) |