Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 485.09 | 495.07 | 481.47 | 486.00 | 7,045 | +1.81(+0.37%) |
Feb 27, 2019 | 485.09 | 488.27 | 480.56 | 484.19 | 3,420 | -0.91(-0.19%) |
Feb 26, 2019 | 497.79 | 500.51 | 483.28 | 485.09 | 3,806 | -10.88(-2.19%) |
Feb 25, 2019 | 512.29 | 513.20 | 492.35 | 495.97 | 3,625 | -11.79(-2.32%) |
Feb 22, 2019 | 497.79 | 510.48 | 496.88 | 507.76 | 3,565 | +9.97(+2.00%) |
Feb 21, 2019 | 496.88 | 498.69 | 493.72 | 497.79 | 2,707 | +0.91(+0.18%) |
Feb 20, 2019 | 481.47 | 498.69 | 479.65 | 496.88 | 4,154 | +15.41(+3.20%) |
Feb 19, 2019 | 488.72 | 490.53 | 477.39 | 481.47 | 3,818 | -7.25(-1.48%) |
Feb 15, 2019 | 479.65 | 491.44 | 475.12 | 488.72 | 3,461 | +12.69(+2.67%) |
Feb 14, 2019 | 476.93 | 485.09 | 470.59 | 476.03 | 4,116 | -2.72(-0.57%) |
Feb 13, 2019 | 467.87 | 480.56 | 465.14 | 478.75 | 3,771 | +9.97(+2.13%) |
Feb 12, 2019 | 476.93 | 477.84 | 466.96 | 468.77 | 3,997 | -2.72(-0.58%) |
Feb 11, 2019 | 466.05 | 474.21 | 462.43 | 471.49 | 3,506 | +7.25(+1.56%) |
Feb 08, 2019 | 479.65 | 486.00 | 462.43 | 464.24 | 3,889 | -19.04(-3.94%) |
Feb 07, 2019 | 469.68 | 484.19 | 464.24 | 483.28 | 4,709 | +12.69(+2.70%) |
Feb 06, 2019 | 471.49 | 473.31 | 466.96 | 470.59 | 2,554 | -0.91(-0.19%) |
Feb 05, 2019 | 471.49 | 475.12 | 463.33 | 471.49 | 3,418 | +1.81(+0.39%) |
Feb 04, 2019 | 454.26 | 470.59 | 448.82 | 469.68 | 3,677 | +14.51(+3.19%) |
Feb 01, 2019 | 450.64 | 455.17 | 441.57 | 455.17 | 4,855 | +6.35(+1.41%) |
Jan 31, 2019 | 448.82 | 458.80 | 442.48 | 448.82 | 7,542 | +0.00(+0.00%) |
Jan 30, 2019 | 431.60 | 450.64 | 431.60 | 448.82 | 6,716 | +18.13(+4.21%) |
Jan 29, 2019 | 428.88 | 435.22 | 423.44 | 430.69 | 4,440 | +0.91(+0.21%) |
Jan 28, 2019 | 427.06 | 432.50 | 423.44 | 429.78 | 2,972 | +2.72(+0.64%) |
Jan 25, 2019 | 421.62 | 428.42 | 419.81 | 427.06 | 2,983 | +8.16(+1.95%) |
Jan 24, 2019 | 418.90 | 422.98 | 413.01 | 418.90 | 3,156 | +0.91(+0.22%) |
Jan 23, 2019 | 427.06 | 427.06 | 416.18 | 418.00 | 3,349 | -6.35(-1.50%) |
Jan 22, 2019 | 437.04 | 439.76 | 417.09 | 424.34 | 5,364 | -13.60(-3.11%) |
Jan 18, 2019 | 430.69 | 442.48 | 426.16 | 437.94 | 6,409 | +7.25(+1.68%) |
Jan 17, 2019 | 423.44 | 430.69 | 419.81 | 430.69 | 4,531 | +7.25(+1.71%) |
Jan 16, 2019 | 423.44 | 433.41 | 418.90 | 423.44 | 6,738 | +2.72(+0.65%) |
Jan 15, 2019 | 418.90 | 420.72 | 412.56 | 420.72 | 4,935 | +3.63(+0.87%) |
Jan 14, 2019 | 426.16 | 428.88 | 412.56 | 417.09 | 4,755 | -10.88(-2.54%) |
Jan 11, 2019 | 427.97 | 427.97 | 420.72 | 427.97 | 7,642 | -0.91(-0.21%) |
Jan 10, 2019 | 434.32 | 440.66 | 425.25 | 428.88 | 6,163 | -2.72(-0.63%) |
Jan 09, 2019 | 426.16 | 434.32 | 415.28 | 431.60 | 8,357 | +10.88(+2.59%) |
Jan 08, 2019 | 404.39 | 423.44 | 398.05 | 420.72 | 6,775 | +15.41(+3.80%) |
Jan 07, 2019 | 395.33 | 407.12 | 389.44 | 405.30 | 8,446 | +9.97(+2.52%) |
Jan 04, 2019 | 367.22 | 398.95 | 367.22 | 395.33 | 9,403 | +31.73(+8.73%) |
Jan 03, 2019 | 367.22 | 375.38 | 362.69 | 363.59 | 6,749 | -9.07(-2.43%) |
Jan 02, 2019 | 358.15 | 375.38 | 354.53 | 372.66 | 9,497 | +9.97(+2.75%) |
Dec 31, 2018 | 361.78 | 369.03 | 356.79 | 362.69 | 7,996 | +7.25(+2.04%) |
Dec 28, 2018 | 356.34 | 364.50 | 349.99 | 355.43 | 8,996 | +2.72(+0.77%) |
Dec 27, 2018 | 356.23 | 359.75 | 338.64 | 352.71 | 9,528 | -7.92(-2.20%) |
Dec 26, 2018 | 348.31 | 360.63 | 339.52 | 360.63 | 11,074 | +14.07(+4.06%) |
Dec 24, 2018 | 351.83 | 359.75 | 346.56 | 346.56 | 5,495 | -6.16(-1.75%) |
Dec 21, 2018 | 352.71 | 361.51 | 339.52 | 352.71 | 50,624 | +0.88(+0.25%) |
Dec 20, 2018 | 363.27 | 367.67 | 348.31 | 351.83 | 10,277 | -12.31(-3.38%) |
Dec 19, 2018 | 379.98 | 382.62 | 361.95 | 364.15 | 5,791 | -15.83(-4.17%) |
Dec 18, 2018 | 368.55 | 384.82 | 362.39 | 379.98 | 8,065 | +21.11(+5.88%) |
Dec 17, 2018 | 380.86 | 386.14 | 352.71 | 358.87 | 15,003 | -20.23(-5.34%) |
Dec 14, 2018 | 376.46 | 391.41 | 376.46 | 379.10 | 7,950 | +0.00(+0.00%) |
Dec 13, 2018 | 393.17 | 399.33 | 378.22 | 379.10 | 9,010 | -14.07(-3.58%) |
Dec 12, 2018 | 403.73 | 413.40 | 393.17 | 393.17 | 6,562 | -10.56(-2.61%) |
Dec 11, 2018 | 415.16 | 423.96 | 400.21 | 403.73 | 7,503 | -6.16(-1.50%) |
Dec 10, 2018 | 416.04 | 416.04 | 402.41 | 409.88 | 6,668 | -4.40(-1.06%) |
Dec 07, 2018 | 428.36 | 428.36 | 413.40 | 414.28 | 4,604 | -14.07(-3.29%) |
Dec 06, 2018 | 422.20 | 429.24 | 413.40 | 428.36 | 6,985 | +4.40(+1.04%) |
Dec 04, 2018 | 445.07 | 447.71 | 422.20 | 423.96 | 4,322 | -21.99(-4.93%) |