Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 427.83 | 447.46 | 423.98 | 443.36 | 705,947 | +11.57(+2.68%) |
Dec 31, 2018 | 425.39 | 433.49 | 425.39 | 431.79 | 501,800 | +7.60(+1.79%) |
Dec 28, 2018 | 415.08 | 430.00 | 415.08 | 424.19 | 713,700 | +9.64(+2.33%) |
Dec 27, 2018 | 404.42 | 414.57 | 400.21 | 414.55 | 573,744 | +8.83(+2.18%) |
Dec 26, 2018 | 387.04 | 406.16 | 383.66 | 405.72 | 633,291 | +19.88(+5.15%) |
Dec 24, 2018 | 390.00 | 392.56 | 383.20 | 385.84 | 425,200 | -8.58(-2.18%) |
Dec 21, 2018 | 401.50 | 407.10 | 390.70 | 394.42 | 949,500 | -6.35(-1.58%) |
Dec 20, 2018 | 422.41 | 424.63 | 391.67 | 400.77 | 1,361,902 | -26.28(-6.15%) |
Dec 19, 2018 | 441.86 | 447.38 | 424.11 | 427.05 | 942,954 | -16.75(-3.77%) |
Dec 18, 2018 | 447.88 | 450.73 | 438.80 | 443.80 | 654,455 | +0.30(+0.07%) |
Dec 17, 2018 | 457.10 | 459.81 | 442.01 | 443.50 | 820,903 | -14.33(-3.13%) |
Dec 14, 2018 | 467.84 | 472.20 | 455.30 | 457.83 | 696,900 | -14.90(-3.15%) |
Dec 13, 2018 | 473.71 | 475.79 | 466.02 | 472.73 | 319,705 | +1.42(+0.30%) |
Dec 12, 2018 | 472.35 | 475.67 | 464.17 | 471.31 | 403,236 | -1.04(-0.22%) |
Dec 11, 2018 | 477.84 | 479.91 | 467.11 | 472.35 | 370,216 | -2.80(-0.59%) |
Dec 10, 2018 | 469.04 | 477.87 | 462.48 | 475.15 | 645,931 | +7.72(+1.65%) |
Dec 07, 2018 | 470.50 | 479.87 | 462.82 | 467.43 | 709,500 | -2.51(-0.53%) |
Dec 06, 2018 | 467.29 | 470.31 | 453.38 | 469.94 | 645,819 | +1.59(+0.34%) |
Dec 04, 2018 | 474.00 | 483.08 | 464.89 | 468.35 | 553,200 | -7.03(-1.48%) |