Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 732.04 | 734.08 | 720.51 | 727.01 | 15,642 | +2.30(+0.32%) |
Mar 28, 2019 | 720.76 | 732.94 | 715.60 | 724.71 | 12,096 | -6.34(-0.87%) |
Mar 27, 2019 | 722.41 | 732.94 | 718.88 | 731.05 | 14,355 | +7.44(+1.03%) |
Mar 26, 2019 | 708.78 | 723.61 | 695.10 | 723.61 | 22,921 | +23.52(+3.36%) |
Mar 25, 2019 | 679.23 | 700.09 | 675.38 | 700.09 | 15,052 | +14.10(+2.05%) |
Mar 22, 2019 | 712.08 | 712.08 | 678.77 | 685.99 | 7,449 | -15.98(-2.28%) |
Mar 21, 2019 | 725.46 | 726.50 | 701.97 | 701.97 | 12,448 | -19.79(-2.74%) |
Mar 20, 2019 | 723.11 | 730.16 | 714.92 | 721.76 | 12,120 | -2.83(-0.39%) |
Mar 19, 2019 | 709.35 | 728.50 | 705.36 | 724.59 | 15,201 | +22.62(+3.22%) |
Mar 18, 2019 | 694.35 | 703.85 | 690.82 | 701.97 | 12,891 | +17.86(+2.61%) |
Mar 15, 2019 | 701.47 | 705.26 | 682.71 | 684.12 | 24,262 | -13.30(-1.91%) |
Mar 14, 2019 | 684.11 | 697.41 | 684.11 | 697.41 | 15,125 | +9.00(+1.31%) |
Mar 13, 2019 | 679.56 | 701.97 | 679.56 | 688.41 | 19,041 | +13.07(+1.94%) |
Mar 12, 2019 | 685.99 | 690.77 | 675.34 | 675.34 | 11,431 | -6.17(-0.90%) |
Mar 11, 2019 | 667.20 | 687.87 | 666.26 | 681.50 | 10,303 | +12.41(+1.86%) |
Mar 08, 2019 | 666.37 | 669.09 | 648.48 | 669.09 | 22,134 | -5.61(-0.83%) |
Mar 07, 2019 | 681.59 | 681.59 | 661.09 | 674.70 | 13,172 | -2.14(-0.32%) |
Mar 06, 2019 | 691.35 | 691.35 | 676.84 | 676.84 | 10,293 | -17.30(-2.49%) |
Mar 05, 2019 | 706.78 | 706.78 | 691.00 | 694.14 | 6,447 | -5.63(-0.80%) |
Mar 04, 2019 | 702.69 | 711.17 | 693.37 | 699.77 | 14,175 | -1.65(-0.24%) |
Mar 01, 2019 | 706.22 | 711.80 | 697.15 | 701.42 | 6,867 | +8.40(+1.21%) |
Feb 28, 2019 | 714.89 | 719.99 | 693.02 | 693.02 | 15,745 | -19.93(-2.79%) |
Feb 27, 2019 | 704.95 | 719.75 | 704.56 | 712.95 | 13,812 | +13.98(+2.00%) |
Feb 26, 2019 | 706.05 | 707.02 | 693.13 | 698.97 | 15,934 | -0.94(-0.13%) |
Feb 25, 2019 | 714.32 | 716.02 | 696.17 | 699.91 | 16,729 | -11.48(-1.61%) |
Feb 22, 2019 | 726.86 | 730.50 | 711.39 | 711.39 | 14,914 | -14.84(-2.04%) |
Feb 21, 2019 | 726.92 | 732.52 | 717.61 | 726.23 | 19,439 | -9.83(-1.34%) |
Feb 20, 2019 | 721.37 | 744.62 | 721.37 | 736.06 | 29,015 | +9.13(+1.26%) |
Feb 19, 2019 | 698.97 | 727.47 | 696.92 | 726.92 | 31,064 | +24.46(+3.48%) |
Feb 15, 2019 | 698.78 | 703.30 | 689.65 | 702.46 | 27,576 | +12.81(+1.86%) |
Feb 14, 2019 | 674.74 | 691.10 | 671.01 | 689.65 | 16,703 | +14.15(+2.09%) |
Feb 13, 2019 | 671.01 | 681.19 | 668.96 | 675.50 | 15,348 | +11.02(+1.66%) |
Feb 12, 2019 | 644.78 | 671.01 | 639.97 | 664.48 | 23,971 | +26.10(+4.09%) |
Feb 11, 2019 | 653.02 | 659.62 | 636.33 | 638.39 | 13,268 | -14.13(-2.17%) |
Feb 08, 2019 | 661.06 | 661.06 | 635.50 | 652.52 | 16,953 | -9.02(-1.36%) |
Feb 07, 2019 | 673.05 | 673.05 | 657.79 | 661.54 | 19,345 | -8.58(-1.28%) |
Feb 06, 2019 | 688.68 | 688.68 | 670.12 | 670.12 | 10,714 | -8.01(-1.18%) |
Feb 05, 2019 | 667.06 | 684.42 | 667.06 | 678.14 | 24,990 | +2.47(+0.37%) |
Feb 04, 2019 | 653.35 | 678.93 | 653.35 | 675.67 | 39,367 | +19.67(+3.00%) |
Feb 01, 2019 | 662.62 | 691.76 | 647.93 | 655.99 | 34,121 | +7.90(+1.22%) |
Jan 31, 2019 | 652.37 | 659.82 | 645.12 | 648.09 | 36,624 | +1.14(+0.18%) |
Jan 30, 2019 | 624.41 | 646.95 | 620.50 | 646.95 | 42,392 | +29.44(+4.77%) |
Jan 29, 2019 | 613.21 | 619.75 | 598.41 | 617.51 | 25,884 | +13.98(+2.32%) |
Jan 28, 2019 | 588.17 | 608.74 | 584.66 | 603.53 | 23,862 | +7.08(+1.19%) |
Jan 25, 2019 | 587.23 | 599.52 | 587.23 | 596.45 | 12,661 | +13.98(+2.40%) |
Jan 24, 2019 | 582.28 | 590.53 | 577.81 | 582.47 | 6,332 | -5.55(-0.94%) |
Jan 23, 2019 | 596.45 | 605.17 | 573.15 | 588.03 | 26,934 | -6.09(-1.02%) |
Jan 22, 2019 | 599.50 | 603.00 | 584.20 | 594.11 | 42,798 | -11.66(-1.92%) |
Jan 18, 2019 | 605.77 | 619.85 | 601.49 | 605.77 | 34,551 | +2.82(+0.47%) |
Jan 17, 2019 | 581.54 | 605.77 | 581.54 | 602.95 | 41,111 | +15.82(+2.69%) |
Jan 16, 2019 | 572.70 | 587.13 | 568.65 | 587.13 | 17,322 | +13.97(+2.44%) |
Jan 15, 2019 | 573.15 | 586.20 | 567.10 | 573.16 | 43,137 | +0.00(+0.00%) |
Jan 14, 2019 | 570.61 | 576.13 | 568.45 | 573.16 | 11,113 | -3.86(-0.67%) |
Jan 11, 2019 | 569.49 | 577.35 | 557.10 | 577.02 | 26,181 | -0.79(-0.14%) |
Jan 10, 2019 | 571.07 | 583.14 | 568.45 | 577.81 | 20,337 | +9.49(+1.67%) |
Jan 09, 2019 | 587.13 | 593.60 | 557.07 | 568.33 | 73,986 | -16.48(-2.82%) |
Jan 08, 2019 | 586.39 | 594.58 | 582.49 | 584.80 | 36,678 | +7.07(+1.22%) |
Jan 07, 2019 | 559.17 | 588.08 | 559.17 | 577.73 | 39,380 | +25.92(+4.70%) |
Jan 04, 2019 | 545.10 | 564.76 | 537.55 | 551.81 | 51,397 | +22.52(+4.25%) |
Jan 03, 2019 | 521.89 | 539.00 | 509.76 | 529.29 | 34,377 | +1.51(+0.29%) |