Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 874.00 | 908.60 | 873.60 | 900.90 | 215,070 | +38.20(+4.43%) |
Mar 28, 2019 | 846.00 | 878.10 | 846.00 | 862.70 | 167,572 | +14.50(+1.71%) |
Mar 27, 2019 | 845.90 | 856.80 | 827.20 | 848.20 | 133,769 | +7.30(+0.87%) |
Mar 26, 2019 | 827.80 | 867.90 | 827.80 | 840.90 | 166,657 | +13.10(+1.58%) |
Mar 25, 2019 | 803.10 | 837.25 | 801.25 | 827.80 | 191,019 | +32.70(+4.11%) |
Mar 22, 2019 | 806.70 | 815.40 | 786.80 | 795.10 | 82,320 | -18.60(-2.29%) |
Mar 21, 2019 | 805.50 | 815.00 | 798.40 | 813.70 | 60,556 | +0.40(+0.05%) |
Mar 20, 2019 | 802.60 | 818.00 | 800.70 | 813.30 | 60,865 | +7.30(+0.91%) |
Mar 19, 2019 | 789.00 | 812.50 | 784.00 | 806.00 | 110,953 | +15.10(+1.91%) |
Mar 18, 2019 | 775.70 | 791.75 | 772.90 | 790.90 | 86,956 | +20.00(+2.59%) |
Mar 15, 2019 | 767.10 | 791.70 | 766.60 | 770.90 | 141,710 | +10.20(+1.34%) |
Mar 14, 2019 | 759.30 | 771.80 | 751.90 | 760.70 | 166,980 | -11.80(-1.53%) |
Mar 13, 2019 | 790.70 | 798.00 | 771.60 | 772.50 | 169,179 | -13.00(-1.65%) |
Mar 12, 2019 | 810.00 | 818.50 | 772.50 | 785.50 | 192,887 | -28.80(-3.54%) |
Mar 11, 2019 | 796.60 | 816.80 | 794.60 | 814.30 | 76,478 | +24.10(+3.05%) |
Mar 08, 2019 | 762.40 | 792.30 | 745.00 | 790.20 | 143,010 | -4.30(-0.54%) |
Mar 07, 2019 | 813.70 | 816.70 | 781.90 | 794.50 | 141,380 | -27.50(-3.35%) |
Mar 06, 2019 | 830.00 | 839.10 | 816.40 | 822.00 | 105,987 | -8.00(-0.96%) |
Mar 05, 2019 | 825.80 | 837.40 | 816.90 | 830.00 | 87,562 | +1.70(+0.21%) |
Mar 04, 2019 | 831.10 | 838.10 | 813.30 | 828.30 | 102,964 | +0.60(+0.07%) |
Mar 01, 2019 | 823.30 | 838.00 | 816.90 | 827.70 | 72,560 | +7.10(+0.87%) |
Feb 28, 2019 | 818.90 | 832.10 | 817.00 | 820.60 | 111,459 | +4.30(+0.53%) |
Feb 27, 2019 | 828.60 | 840.20 | 816.30 | 816.30 | 204,886 | -20.80(-2.48%) |
Feb 26, 2019 | 818.80 | 841.40 | 810.50 | 837.10 | 132,252 | +13.30(+1.61%) |
Feb 25, 2019 | 829.60 | 849.40 | 817.00 | 823.80 | 155,401 | +17.70(+2.20%) |
Feb 22, 2019 | 789.20 | 806.30 | 780.30 | 806.10 | 149,560 | +22.30(+2.85%) |
Feb 21, 2019 | 788.00 | 788.00 | 736.30 | 783.80 | 195,773 | -9.00(-1.14%) |
Feb 20, 2019 | 773.80 | 806.30 | 770.30 | 792.80 | 199,457 | +24.60(+3.20%) |
Feb 19, 2019 | 771.30 | 775.90 | 757.40 | 768.20 | 85,566 | -7.10(-0.92%) |
Feb 15, 2019 | 769.20 | 776.50 | 752.70 | 775.30 | 123,840 | +4.60(+0.60%) |
Feb 14, 2019 | 780.70 | 780.70 | 757.40 | 770.70 | 107,606 | -16.70(-2.12%) |
Feb 13, 2019 | 778.60 | 790.90 | 772.30 | 787.40 | 137,891 | +13.00(+1.68%) |
Feb 12, 2019 | 796.80 | 804.40 | 766.60 | 774.40 | 195,648 | -15.70(-1.99%) |
Feb 11, 2019 | 767.50 | 796.90 | 766.60 | 790.10 | 139,690 | +14.10(+1.82%) |
Feb 08, 2019 | 762.30 | 780.00 | 758.10 | 776.00 | 130,790 | +7.80(+1.02%) |
Feb 07, 2019 | 775.70 | 779.40 | 761.80 | 768.20 | 76,616 | -18.10(-2.30%) |
Feb 06, 2019 | 784.00 | 790.20 | 779.55 | 786.30 | 111,318 | -0.30(-0.04%) |
Feb 05, 2019 | 769.50 | 790.10 | 769.50 | 786.60 | 106,054 | +18.70(+2.44%) |
Feb 04, 2019 | 754.80 | 770.70 | 745.00 | 767.90 | 102,499 | +10.90(+1.44%) |
Feb 01, 2019 | 764.90 | 770.00 | 752.00 | 757.00 | 135,980 | -13.40(-1.74%) |
Jan 31, 2019 | 763.60 | 796.40 | 763.60 | 770.40 | 208,337 | +14.60(+1.93%) |
Jan 30, 2019 | 757.40 | 777.60 | 746.90 | 755.80 | 164,015 | +4.90(+0.65%) |
Jan 29, 2019 | 749.50 | 760.00 | 727.30 | 750.90 | 252,532 | -6.90(-0.91%) |
Jan 28, 2019 | 760.00 | 763.50 | 733.10 | 757.80 | 141,218 | -17.10(-2.21%) |
Jan 25, 2019 | 753.50 | 789.90 | 753.25 | 774.90 | 289,060 | +35.10(+4.74%) |
Jan 24, 2019 | 728.10 | 754.55 | 722.50 | 739.80 | 177,296 | +11.70(+1.61%) |
Jan 23, 2019 | 720.00 | 748.80 | 716.70 | 728.10 | 355,038 | +17.80(+2.51%) |
Jan 22, 2019 | 707.00 | 778.50 | 691.10 | 710.30 | 542,524 | +51.30(+7.78%) |
Jan 18, 2019 | 645.00 | 677.90 | 635.10 | 659.00 | 212,480 | +17.30(+2.70%) |
Jan 17, 2019 | 633.10 | 649.80 | 633.10 | 641.70 | 116,822 | +3.40(+0.53%) |
Jan 16, 2019 | 630.00 | 647.85 | 627.20 | 638.30 | 189,737 | +9.10(+1.45%) |
Jan 15, 2019 | 608.30 | 637.00 | 606.60 | 629.20 | 185,396 | +26.40(+4.38%) |
Jan 14, 2019 | 597.90 | 608.30 | 587.60 | 602.80 | 83,821 | -4.10(-0.68%) |
Jan 11, 2019 | 608.40 | 614.20 | 590.70 | 606.90 | 158,890 | -13.00(-2.10%) |
Jan 10, 2019 | 624.80 | 640.30 | 611.30 | 619.90 | 219,504 | -9.90(-1.57%) |
Jan 09, 2019 | 598.40 | 639.80 | 598.30 | 629.80 | 223,739 | +42.40(+7.22%) |
Jan 08, 2019 | 592.10 | 595.00 | 576.00 | 587.40 | 140,559 | +1.20(+0.20%) |
Jan 07, 2019 | 566.50 | 589.30 | 562.60 | 586.20 | 214,154 | +20.50(+3.62%) |
Jan 04, 2019 | 548.30 | 570.80 | 547.00 | 565.70 | 100,990 | +26.20(+4.86%) |
Jan 03, 2019 | 546.20 | 547.30 | 536.20 | 539.50 | 150,528 | -13.60(-2.46%) |