Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 732.07 | 734.11 | 720.54 | 727.04 | 15,642 | +2.30(+0.32%) |
Mar 28, 2019 | 720.79 | 732.97 | 715.62 | 724.74 | 12,095 | -6.34(-0.87%) |
Mar 27, 2019 | 722.44 | 732.97 | 718.91 | 731.08 | 14,354 | +7.44(+1.03%) |
Mar 26, 2019 | 708.81 | 723.64 | 695.13 | 723.64 | 22,920 | +23.52(+3.36%) |
Mar 25, 2019 | 679.26 | 700.12 | 675.41 | 700.12 | 15,051 | +14.10(+2.05%) |
Mar 22, 2019 | 712.11 | 712.11 | 678.79 | 686.02 | 7,448 | -15.98(-2.28%) |
Mar 21, 2019 | 725.49 | 726.53 | 702.00 | 702.00 | 12,447 | -19.79(-2.74%) |
Mar 20, 2019 | 723.14 | 730.19 | 714.95 | 721.79 | 12,120 | -2.83(-0.39%) |
Mar 19, 2019 | 709.38 | 728.53 | 705.39 | 724.62 | 15,200 | +22.62(+3.22%) |
Mar 18, 2019 | 694.38 | 703.88 | 690.84 | 702.00 | 12,890 | +17.86(+2.61%) |
Mar 15, 2019 | 701.50 | 705.29 | 682.73 | 684.14 | 24,261 | -13.30(-1.91%) |
Mar 14, 2019 | 684.13 | 697.44 | 684.13 | 697.44 | 15,125 | +9.00(+1.31%) |
Mar 13, 2019 | 679.59 | 702.00 | 679.59 | 688.44 | 19,041 | +13.07(+1.94%) |
Mar 12, 2019 | 686.02 | 690.80 | 675.37 | 675.37 | 11,430 | -6.16(-0.90%) |
Mar 11, 2019 | 667.23 | 687.90 | 666.29 | 681.53 | 10,302 | +12.41(+1.86%) |
Mar 08, 2019 | 666.40 | 669.12 | 648.50 | 669.12 | 22,133 | -5.61(-0.83%) |
Mar 07, 2019 | 681.62 | 681.62 | 661.12 | 674.73 | 13,171 | -2.14(-0.32%) |
Mar 06, 2019 | 691.38 | 691.38 | 676.87 | 676.87 | 10,293 | -17.30(-2.49%) |
Mar 05, 2019 | 706.81 | 706.81 | 691.03 | 694.17 | 6,447 | -5.63(-0.80%) |
Mar 04, 2019 | 702.72 | 711.20 | 693.40 | 699.80 | 14,175 | -1.65(-0.24%) |
Mar 01, 2019 | 706.25 | 711.83 | 697.18 | 701.45 | 6,867 | +8.40(+1.21%) |
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%) |