Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 704.82 | 711.49 | 701.20 | 710.31 | 756,200 | +7.80(+1.11%) |
Mar 28, 2019 | 697.32 | 703.16 | 694.01 | 702.51 | 488,019 | +4.64(+0.66%) |
Mar 27, 2019 | 689.95 | 701.99 | 689.95 | 697.87 | 693,631 | +9.05(+1.31%) |
Mar 26, 2019 | 679.99 | 692.75 | 678.58 | 688.82 | 719,107 | +10.82(+1.60%) |
Mar 25, 2019 | 669.99 | 679.00 | 657.56 | 678.00 | 682,306 | +6.54(+0.97%) |
Mar 22, 2019 | 675.40 | 679.24 | 666.85 | 671.46 | 609,500 | +1.01(+0.15%) |
Mar 21, 2019 | 668.09 | 680.00 | 667.81 | 670.45 | 606,046 | +4.66(+0.70%) |
Mar 20, 2019 | 664.66 | 670.81 | 661.93 | 665.79 | 338,898 | -0.07(-0.01%) |
Mar 19, 2019 | 657.00 | 671.99 | 653.03 | 665.86 | 869,805 | +10.06(+1.53%) |
Mar 18, 2019 | 643.36 | 656.59 | 641.06 | 655.80 | 836,939 | +16.80(+2.63%) |
Mar 15, 2019 | 643.57 | 646.54 | 637.47 | 639.00 | 593,600 | -3.39(-0.53%) |
Mar 14, 2019 | 637.07 | 642.93 | 635.40 | 642.39 | 434,102 | +5.32(+0.84%) |
Mar 13, 2019 | 633.50 | 641.64 | 633.01 | 637.07 | 462,333 | +6.08(+0.96%) |
Mar 12, 2019 | 618.34 | 635.60 | 618.34 | 630.99 | 816,903 | +14.11(+2.29%) |
Mar 11, 2019 | 615.82 | 618.51 | 613.24 | 616.88 | 570,803 | +0.44(+0.07%) |
Mar 08, 2019 | 607.91 | 616.81 | 604.64 | 616.44 | 600,100 | +6.91(+1.13%) |
Mar 07, 2019 | 614.42 | 614.87 | 607.13 | 609.53 | 434,719 | -3.88(-0.63%) |
Mar 06, 2019 | 616.01 | 619.21 | 611.08 | 613.41 | 272,775 | -2.60(-0.42%) |
Mar 05, 2019 | 618.48 | 622.00 | 613.48 | 616.01 | 339,891 | -2.84(-0.46%) |
Mar 04, 2019 | 612.40 | 622.49 | 612.23 | 618.85 | 727,523 | +7.22(+1.18%) |
Mar 01, 2019 | 610.10 | 613.70 | 604.79 | 611.63 | 502,000 | +4.10(+0.67%) |
Feb 28, 2019 | 599.59 | 609.60 | 598.25 | 607.53 | 660,812 | +8.25(+1.38%) |
Feb 27, 2019 | 597.40 | 602.00 | 595.43 | 599.28 | 373,669 | -0.22(-0.04%) |
Feb 26, 2019 | 595.00 | 601.75 | 594.66 | 599.50 | 414,378 | +2.84(+0.48%) |
Feb 25, 2019 | 601.00 | 604.37 | 594.15 | 596.66 | 478,607 | -3.56(-0.59%) |
Feb 22, 2019 | 600.59 | 602.20 | 595.76 | 600.22 | 280,300 | -0.97(-0.16%) |
Feb 21, 2019 | 597.73 | 606.63 | 592.73 | 601.19 | 467,184 | +3.45(+0.58%) |
Feb 20, 2019 | 598.41 | 600.52 | 594.21 | 597.74 | 387,014 | -1.72(-0.29%) |
Feb 19, 2019 | 606.14 | 609.24 | 599.02 | 599.46 | 487,809 | -6.43(-1.06%) |
Feb 15, 2019 | 606.51 | 609.29 | 601.18 | 605.89 | 585,700 | +1.46(+0.24%) |
Feb 14, 2019 | 597.02 | 606.90 | 593.80 | 604.43 | 489,607 | +4.81(+0.80%) |
Feb 13, 2019 | 593.57 | 603.29 | 593.57 | 599.62 | 506,718 | +5.96(+1.00%) |
Feb 12, 2019 | 608.00 | 612.60 | 592.55 | 593.66 | 939,660 | -9.70(-1.61%) |
Feb 11, 2019 | 584.15 | 608.55 | 584.15 | 603.36 | 1,504,439 | +20.59(+3.53%) |
Feb 08, 2019 | 582.41 | 592.21 | 578.61 | 582.77 | 919,500 | -3.01(-0.51%) |
Feb 07, 2019 | 568.42 | 606.00 | 566.68 | 585.78 | 4,366,422 | +59.72(+11.35%) |
Feb 06, 2019 | 527.28 | 530.72 | 519.09 | 526.06 | 1,233,308 | -0.59(-0.11%) |
Feb 05, 2019 | 531.30 | 531.80 | 523.43 | 526.65 | 387,275 | -1.27(-0.24%) |
Feb 04, 2019 | 528.26 | 536.92 | 525.46 | 527.92 | 549,450 | +0.72(+0.14%) |
Feb 01, 2019 | 529.48 | 530.97 | 522.76 | 527.20 | 643,600 | -2.41(-0.46%) |
Jan 31, 2019 | 532.80 | 534.98 | 527.46 | 529.61 | 348,811 | -3.37(-0.63%) |
Jan 30, 2019 | 534.94 | 538.63 | 527.03 | 532.98 | 397,144 | +2.92(+0.55%) |
Jan 29, 2019 | 533.00 | 534.00 | 519.34 | 530.06 | 559,215 | -1.94(-0.36%) |
Jan 28, 2019 | 540.60 | 542.63 | 531.78 | 532.00 | 578,208 | -11.37(-2.09%) |
Jan 25, 2019 | 539.00 | 543.90 | 535.35 | 543.37 | 675,300 | +9.98(+1.87%) |
Jan 24, 2019 | 521.50 | 536.05 | 518.66 | 533.39 | 783,060 | +12.02(+2.31%) |
Jan 23, 2019 | 523.53 | 532.41 | 519.08 | 521.37 | 1,040,175 | +1.29(+0.25%) |
Jan 22, 2019 | 512.20 | 525.49 | 511.00 | 520.08 | 968,112 | +6.84(+1.33%) |
Jan 18, 2019 | 521.33 | 523.78 | 509.63 | 513.24 | 880,200 | -4.42(-0.85%) |
Jan 17, 2019 | 511.91 | 521.44 | 509.01 | 517.66 | 753,448 | +2.84(+0.55%) |
Jan 16, 2019 | 515.52 | 518.92 | 512.61 | 514.82 | 524,124 | +0.33(+0.06%) |
Jan 15, 2019 | 503.00 | 517.00 | 500.12 | 514.49 | 715,105 | +12.50(+2.49%) |
Jan 14, 2019 | 502.85 | 510.99 | 499.76 | 501.99 | 839,704 | -4.96(-0.98%) |
Jan 11, 2019 | 507.39 | 513.30 | 504.00 | 506.95 | 788,100 | -2.67(-0.52%) |
Jan 10, 2019 | 495.79 | 509.83 | 495.67 | 509.62 | 832,125 | +11.14(+2.23%) |
Jan 09, 2019 | 497.19 | 505.52 | 491.25 | 498.48 | 792,682 | +1.11(+0.22%) |
Jan 08, 2019 | 493.19 | 499.67 | 485.33 | 497.37 | 882,814 | +12.22(+2.52%) |
Jan 07, 2019 | 454.61 | 485.91 | 453.92 | 485.15 | 1,037,777 | +30.15(+6.63%) |
Jan 04, 2019 | 444.01 | 457.34 | 441.28 | 455.00 | 899,500 | +15.55(+3.54%) |
Jan 03, 2019 | 441.93 | 450.00 | 438.08 | 439.45 | 673,183 | -3.91(-0.88%) |