Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 538.60 | 556.50 | 537.50 | 553.10 | 107,352 | +5.00(+0.91%) |
Dec 31, 2018 | 550.20 | 559.15 | 542.30 | 548.10 | 101,660 | -0.50(-0.09%) |
Dec 28, 2018 | 542.50 | 554.40 | 539.70 | 548.60 | 81,710 | +6.00(+1.11%) |
Dec 27, 2018 | 526.40 | 543.80 | 526.30 | 542.60 | 89,677 | +7.90(+1.48%) |
Dec 26, 2018 | 509.80 | 536.00 | 509.80 | 534.70 | 70,125 | +29.80(+5.90%) |
Dec 24, 2018 | 512.60 | 515.00 | 503.00 | 504.90 | 113,760 | -9.60(-1.87%) |
Dec 21, 2018 | 530.70 | 537.20 | 511.50 | 514.50 | 171,610 | -13.80(-2.61%) |
Dec 20, 2018 | 531.30 | 535.60 | 517.90 | 528.30 | 74,156 | -6.60(-1.23%) |
Dec 19, 2018 | 560.80 | 562.60 | 532.50 | 534.90 | 115,331 | -16.50(-2.99%) |
Dec 18, 2018 | 561.80 | 567.50 | 551.20 | 551.40 | 156,764 | -7.20(-1.29%) |
Dec 17, 2018 | 561.60 | 571.70 | 556.00 | 558.60 | 136,727 | -8.30(-1.46%) |
Dec 14, 2018 | 555.00 | 574.60 | 545.65 | 566.90 | 129,890 | +3.40(+0.60%) |
Dec 13, 2018 | 574.10 | 580.50 | 560.00 | 563.50 | 181,118 | -5.70(-1.00%) |
Dec 12, 2018 | 556.30 | 576.90 | 552.90 | 569.20 | 160,068 | +24.10(+4.42%) |
Dec 11, 2018 | 560.00 | 563.60 | 536.70 | 545.10 | 313,898 | -4.60(-0.84%) |
Dec 10, 2018 | 554.50 | 557.40 | 533.60 | 549.70 | 242,490 | -25.30(-4.40%) |
Dec 07, 2018 | 588.10 | 609.30 | 572.50 | 575.00 | 107,480 | -21.30(-3.57%) |
Dec 06, 2018 | 576.80 | 600.00 | 575.50 | 596.30 | 246,113 | -3.20(-0.53%) |
Dec 04, 2018 | 604.90 | 612.50 | 593.20 | 599.50 | 246,200 | -10.50(-1.72%) |