Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 730.65 | 732.68 | 719.14 | 725.63 | 15,672 | +2.30(+0.32%) |
Mar 28, 2019 | 719.39 | 731.55 | 714.23 | 723.33 | 12,119 | -6.33(-0.87%) |
Mar 27, 2019 | 721.03 | 731.55 | 717.52 | 729.66 | 14,382 | +7.43(+1.03%) |
Mar 26, 2019 | 707.43 | 722.23 | 693.78 | 722.23 | 22,965 | +23.48(+3.36%) |
Mar 25, 2019 | 677.93 | 698.76 | 674.10 | 698.76 | 15,081 | +14.07(+2.05%) |
Mar 22, 2019 | 710.73 | 710.73 | 677.47 | 684.69 | 7,463 | -15.95(-2.28%) |
Mar 21, 2019 | 724.08 | 725.11 | 700.63 | 700.63 | 12,472 | -19.75(-2.74%) |
Mar 20, 2019 | 721.74 | 728.77 | 713.56 | 720.38 | 12,143 | -2.82(-0.39%) |
Mar 19, 2019 | 708.00 | 727.11 | 704.02 | 723.21 | 15,230 | +22.58(+3.22%) |
Mar 18, 2019 | 693.03 | 702.51 | 689.50 | 700.63 | 12,915 | +17.82(+2.61%) |
Mar 15, 2019 | 700.14 | 703.91 | 681.40 | 682.81 | 24,308 | -13.27(-1.91%) |
Mar 14, 2019 | 682.80 | 696.08 | 682.80 | 696.08 | 15,154 | +8.99(+1.31%) |
Mar 13, 2019 | 678.26 | 700.63 | 678.26 | 687.10 | 19,078 | +13.05(+1.94%) |
Mar 12, 2019 | 684.69 | 689.45 | 674.05 | 674.05 | 11,452 | -6.15(-0.90%) |
Mar 11, 2019 | 665.93 | 686.56 | 664.99 | 680.21 | 10,322 | +12.39(+1.86%) |
Mar 08, 2019 | 665.11 | 667.82 | 647.24 | 667.82 | 22,176 | -5.60(-0.83%) |
Mar 07, 2019 | 680.29 | 680.29 | 659.83 | 673.41 | 13,197 | -2.14(-0.32%) |
Mar 06, 2019 | 690.03 | 690.03 | 675.55 | 675.55 | 10,313 | -17.26(-2.49%) |
Mar 05, 2019 | 705.44 | 705.44 | 689.68 | 692.82 | 6,460 | -5.62(-0.80%) |
Mar 04, 2019 | 701.36 | 709.82 | 692.05 | 698.43 | 14,202 | -1.65(-0.24%) |
Mar 01, 2019 | 704.87 | 710.44 | 695.82 | 700.08 | 6,880 | +8.38(+1.21%) |
Feb 28, 2019 | 713.53 | 718.62 | 691.70 | 691.70 | 15,775 | -19.89(-2.79%) |
Feb 27, 2019 | 703.61 | 718.38 | 703.22 | 711.59 | 13,839 | +13.95(+2.00%) |
Feb 26, 2019 | 704.71 | 705.67 | 691.81 | 697.63 | 15,964 | -0.94(-0.13%) |
Feb 25, 2019 | 712.96 | 714.66 | 694.84 | 698.57 | 16,761 | -11.46(-1.61%) |
Feb 22, 2019 | 725.48 | 729.11 | 710.03 | 710.03 | 14,943 | -14.81(-2.04%) |
Feb 21, 2019 | 725.54 | 731.12 | 716.24 | 724.84 | 19,476 | -9.81(-1.34%) |
Feb 20, 2019 | 720.00 | 743.20 | 720.00 | 734.66 | 29,070 | +9.12(+1.26%) |
Feb 19, 2019 | 697.63 | 726.08 | 695.60 | 725.54 | 31,124 | +24.42(+3.48%) |
Feb 15, 2019 | 697.45 | 701.97 | 688.33 | 701.12 | 27,629 | +12.79(+1.86%) |
Feb 14, 2019 | 673.45 | 689.79 | 669.73 | 688.33 | 16,735 | +14.12(+2.09%) |
Feb 13, 2019 | 669.73 | 679.90 | 667.68 | 674.21 | 15,377 | +11.00(+1.66%) |
Feb 12, 2019 | 643.55 | 669.73 | 638.75 | 663.22 | 24,016 | +26.04(+4.09%) |
Feb 11, 2019 | 651.78 | 658.36 | 635.12 | 637.17 | 13,294 | -14.10(-2.17%) |
Feb 08, 2019 | 659.80 | 659.80 | 634.29 | 651.27 | 16,985 | -9.00(-1.36%) |
Feb 07, 2019 | 671.77 | 671.77 | 656.54 | 660.28 | 19,382 | -8.57(-1.28%) |
Feb 06, 2019 | 687.37 | 687.37 | 668.85 | 668.85 | 10,734 | -8.00(-1.18%) |
Feb 05, 2019 | 665.79 | 683.12 | 665.79 | 676.85 | 25,038 | +2.47(+0.37%) |
Feb 04, 2019 | 652.10 | 677.64 | 652.10 | 674.38 | 39,442 | +19.64(+3.00%) |
Feb 01, 2019 | 661.36 | 690.45 | 646.70 | 654.74 | 34,186 | +7.89(+1.22%) |
Jan 31, 2019 | 651.13 | 658.57 | 643.89 | 646.86 | 36,693 | +1.13(+0.18%) |
Jan 30, 2019 | 623.22 | 645.72 | 619.31 | 645.72 | 42,473 | +29.38(+4.77%) |
Jan 29, 2019 | 612.04 | 618.57 | 597.27 | 616.34 | 25,933 | +13.95(+2.32%) |
Jan 28, 2019 | 587.05 | 607.58 | 583.55 | 602.38 | 23,908 | +7.07(+1.19%) |
Jan 25, 2019 | 586.11 | 598.38 | 586.11 | 595.32 | 12,685 | +13.95(+2.40%) |
Jan 24, 2019 | 581.17 | 589.40 | 576.71 | 581.36 | 6,345 | -5.54(-0.94%) |
Jan 23, 2019 | 595.32 | 604.02 | 572.06 | 586.91 | 26,986 | -6.07(-1.02%) |
Jan 22, 2019 | 598.36 | 601.85 | 583.09 | 592.98 | 42,879 | -11.64(-1.92%) |
Jan 18, 2019 | 604.62 | 618.67 | 600.35 | 604.62 | 34,616 | +2.82(+0.47%) |
Jan 17, 2019 | 580.43 | 604.62 | 580.43 | 601.80 | 41,189 | +15.79(+2.69%) |
Jan 16, 2019 | 571.61 | 586.01 | 567.57 | 586.01 | 17,355 | +13.94(+2.44%) |
Jan 15, 2019 | 572.06 | 585.08 | 566.01 | 572.07 | 43,219 | +0.00(+0.00%) |
Jan 14, 2019 | 569.52 | 575.04 | 567.36 | 572.07 | 11,134 | -3.85(-0.67%) |
Jan 11, 2019 | 568.40 | 576.25 | 556.04 | 575.92 | 26,231 | -0.79(-0.14%) |
Jan 10, 2019 | 569.98 | 582.03 | 567.36 | 576.71 | 20,376 | +9.47(+1.67%) |
Jan 09, 2019 | 586.01 | 592.47 | 556.01 | 567.24 | 74,127 | -16.45(-2.82%) |
Jan 08, 2019 | 585.28 | 593.45 | 581.38 | 583.69 | 36,748 | +7.06(+1.22%) |
Jan 07, 2019 | 558.11 | 586.96 | 558.11 | 576.63 | 39,455 | +25.87(+4.70%) |
Jan 04, 2019 | 544.06 | 563.69 | 536.53 | 550.76 | 51,495 | +22.47(+4.25%) |
Jan 03, 2019 | 520.90 | 537.97 | 508.79 | 528.29 | 34,442 | +1.51(+0.29%) |