Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 714.92 | 720.02 | 693.05 | 693.05 | 15,744 | -19.93(-2.79%) |
Feb 27, 2019 | 704.98 | 719.78 | 704.59 | 712.97 | 13,812 | +13.98(+2.00%) |
Feb 26, 2019 | 706.08 | 707.04 | 693.16 | 698.99 | 15,933 | -0.94(-0.13%) |
Feb 25, 2019 | 714.34 | 716.05 | 696.20 | 699.94 | 16,728 | -11.48(-1.61%) |
Feb 22, 2019 | 726.89 | 730.53 | 711.42 | 711.42 | 14,914 | -14.84(-2.04%) |
Feb 21, 2019 | 726.95 | 732.55 | 717.63 | 726.25 | 19,438 | -9.83(-1.34%) |
Feb 20, 2019 | 721.40 | 744.65 | 721.40 | 736.09 | 29,014 | +9.13(+1.26%) |
Feb 19, 2019 | 698.99 | 727.49 | 696.95 | 726.95 | 31,063 | +24.46(+3.48%) |
Feb 15, 2019 | 698.81 | 703.33 | 689.67 | 702.49 | 27,575 | +12.82(+1.86%) |
Feb 14, 2019 | 674.76 | 691.13 | 671.03 | 689.67 | 16,702 | +14.15(+2.09%) |
Feb 13, 2019 | 671.03 | 681.22 | 668.98 | 675.53 | 15,347 | +11.02(+1.66%) |
Feb 12, 2019 | 644.81 | 671.03 | 640.00 | 664.51 | 23,970 | +26.10(+4.09%) |
Feb 11, 2019 | 653.05 | 659.65 | 636.36 | 638.41 | 13,268 | -14.13(-2.17%) |
Feb 08, 2019 | 661.09 | 661.09 | 635.53 | 652.54 | 16,952 | -9.02(-1.36%) |
Feb 07, 2019 | 673.08 | 673.08 | 657.82 | 661.57 | 19,344 | -8.58(-1.28%) |
Feb 06, 2019 | 688.71 | 688.71 | 670.15 | 670.15 | 10,713 | -8.01(-1.18%) |
Feb 05, 2019 | 667.08 | 684.45 | 667.08 | 678.16 | 24,989 | +2.47(+0.37%) |
Feb 04, 2019 | 653.37 | 678.96 | 653.37 | 675.70 | 39,366 | +19.68(+3.00%) |
Feb 01, 2019 | 662.65 | 691.79 | 647.96 | 656.02 | 34,120 | +7.90(+1.22%) |
Jan 31, 2019 | 652.39 | 659.85 | 645.14 | 648.12 | 36,622 | +1.14(+0.18%) |
Jan 30, 2019 | 624.43 | 646.98 | 620.52 | 646.98 | 42,390 | +29.44(+4.77%) |
Jan 29, 2019 | 613.23 | 619.77 | 598.43 | 617.54 | 25,883 | +13.98(+2.32%) |
Jan 28, 2019 | 588.20 | 608.77 | 584.69 | 603.56 | 23,861 | +7.08(+1.19%) |
Jan 25, 2019 | 587.25 | 599.54 | 587.25 | 596.48 | 12,661 | +13.98(+2.40%) |
Jan 24, 2019 | 582.30 | 590.55 | 577.84 | 582.50 | 6,332 | -5.55(-0.94%) |
Jan 23, 2019 | 596.48 | 605.20 | 573.17 | 588.05 | 26,933 | -6.09(-1.02%) |
Jan 22, 2019 | 599.52 | 603.03 | 584.22 | 594.14 | 42,796 | -11.66(-1.92%) |
Jan 18, 2019 | 605.79 | 619.88 | 601.52 | 605.79 | 34,549 | +2.82(+0.47%) |
Jan 17, 2019 | 581.56 | 605.79 | 581.56 | 602.97 | 41,109 | +15.82(+2.69%) |
Jan 16, 2019 | 572.72 | 587.15 | 568.67 | 587.15 | 17,322 | +13.97(+2.44%) |
Jan 15, 2019 | 573.17 | 586.22 | 567.12 | 573.18 | 43,135 | +0.00(+0.00%) |
Jan 14, 2019 | 570.63 | 576.16 | 568.47 | 573.18 | 11,112 | -3.86(-0.67%) |
Jan 11, 2019 | 569.51 | 577.37 | 557.12 | 577.04 | 26,180 | -0.79(-0.14%) |
Jan 10, 2019 | 571.09 | 583.17 | 568.47 | 577.84 | 20,337 | +9.49(+1.67%) |
Jan 09, 2019 | 587.15 | 593.62 | 557.09 | 568.35 | 73,983 | -16.48(-2.82%) |
Jan 08, 2019 | 586.42 | 594.60 | 582.51 | 584.83 | 36,677 | +7.07(+1.22%) |
Jan 07, 2019 | 559.20 | 588.10 | 559.20 | 577.75 | 39,379 | +25.92(+4.70%) |
Jan 04, 2019 | 545.12 | 564.79 | 537.57 | 551.83 | 51,395 | +22.52(+4.25%) |
Jan 03, 2019 | 521.92 | 539.02 | 509.78 | 529.32 | 34,375 | +1.51(+0.29%) |
Jan 02, 2019 | 496.07 | 535.01 | 489.20 | 527.81 | 63,233 | +23.01(+4.56%) |
Dec 31, 2018 | 522.79 | 544.12 | 492.62 | 504.80 | 46,996 | -5.67(-1.11%) |
Dec 28, 2018 | 487.43 | 512.50 | 479.03 | 510.46 | 58,369 | +37.67(+7.97%) |
Dec 27, 2018 | 437.92 | 475.05 | 435.05 | 472.79 | 59,107 | +22.46(+4.99%) |
Dec 26, 2018 | 412.47 | 450.33 | 401.39 | 450.33 | 33,473 | +39.21(+9.54%) |
Dec 24, 2018 | 386.78 | 422.32 | 381.19 | 411.12 | 22,210 | +8.51(+2.11%) |
Dec 21, 2018 | 429.46 | 429.46 | 396.11 | 402.61 | 51,180 | -26.88(-6.26%) |
Dec 20, 2018 | 450.16 | 450.66 | 414.74 | 429.49 | 55,186 | -23.38(-5.16%) |
Dec 19, 2018 | 457.26 | 478.71 | 447.36 | 452.87 | 29,284 | -1.00(-0.22%) |
Dec 18, 2018 | 483.70 | 488.89 | 443.16 | 453.87 | 49,468 | -30.91(-6.38%) |
Dec 17, 2018 | 496.27 | 497.22 | 484.64 | 484.78 | 20,164 | -15.27(-3.05%) |
Dec 14, 2018 | 500.05 | 503.28 | 492.09 | 500.05 | 18,133 | -10.29(-2.02%) |
Dec 13, 2018 | 520.50 | 530.59 | 508.42 | 510.34 | 23,709 | -4.93(-0.96%) |
Dec 12, 2018 | 498.62 | 525.92 | 497.68 | 515.27 | 40,711 | +17.52(+3.52%) |
Dec 11, 2018 | 519.33 | 519.33 | 493.96 | 497.75 | 36,428 | -16.62(-3.23%) |
Dec 10, 2018 | 527.51 | 527.51 | 507.17 | 514.37 | 16,564 | -15.52(-2.93%) |
Dec 07, 2018 | 550.61 | 563.56 | 517.30 | 529.88 | 20,493 | -10.67(-1.97%) |
Dec 06, 2018 | 528.83 | 549.98 | 513.77 | 540.56 | 19,826 | -1.76(-0.32%) |
Dec 04, 2018 | 567.40 | 567.40 | 542.20 | 542.32 | 19,313 | -17.33(-3.10%) |