Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 535.61 | 537.05 | 516.89 | 518.81 | 210,623 | -18.72(-3.48%) |
Feb 27, 2019 | 561.04 | 570.16 | 529.85 | 537.53 | 233,994 | -36.00(-6.28%) |
Feb 26, 2019 | 568.24 | 573.52 | 540.89 | 573.52 | 223,284 | +12.00(+2.14%) |
Feb 25, 2019 | 583.60 | 597.04 | 560.56 | 561.52 | 215,123 | -31.68(-5.34%) |
Feb 22, 2019 | 596.08 | 618.88 | 588.88 | 593.20 | 227,558 | +5.76(+0.98%) |
Feb 21, 2019 | 599.92 | 599.92 | 575.92 | 587.44 | 239,956 | -37.44(-5.99%) |
Feb 20, 2019 | 633.51 | 657.51 | 613.84 | 624.87 | 416,338 | +5.76(+0.93%) |
Feb 19, 2019 | 573.52 | 623.91 | 570.64 | 619.12 | 379,144 | +68.15(+12.37%) |
Feb 15, 2019 | 532.73 | 551.44 | 512.57 | 550.96 | 221,299 | +30.72(+5.90%) |
Feb 14, 2019 | 501.53 | 521.69 | 498.17 | 520.25 | 181,781 | +19.20(+3.83%) |
Feb 13, 2019 | 497.69 | 527.45 | 497.69 | 501.05 | 219,385 | -3.36(-0.67%) |
Feb 12, 2019 | 509.21 | 513.05 | 491.93 | 504.41 | 136,789 | +4.32(+0.86%) |
Feb 11, 2019 | 496.73 | 516.89 | 493.37 | 500.09 | 123,306 | -22.08(-4.23%) |
Feb 08, 2019 | 502.01 | 527.45 | 498.65 | 522.17 | 176,743 | +32.63(+6.67%) |
Feb 07, 2019 | 517.37 | 521.21 | 488.57 | 489.53 | 194,337 | -23.52(-4.58%) |
Feb 06, 2019 | 525.53 | 550.48 | 510.65 | 513.05 | 179,026 | -33.60(-6.15%) |
Feb 05, 2019 | 538.97 | 546.64 | 520.73 | 546.64 | 134,245 | +13.92(+2.61%) |
Feb 04, 2019 | 527.93 | 544.25 | 522.17 | 532.73 | 153,987 | -19.20(-3.48%) |
Feb 01, 2019 | 547.12 | 556.24 | 523.61 | 551.92 | 215,062 | -5.76(-1.03%) |
Jan 31, 2019 | 543.28 | 557.68 | 539.93 | 557.68 | 279,599 | +33.12(+6.31%) |
Jan 30, 2019 | 500.09 | 546.64 | 493.85 | 524.57 | 332,033 | +16.80(+3.31%) |
Jan 29, 2019 | 491.45 | 508.25 | 478.97 | 507.77 | 341,679 | +29.28(+6.12%) |
Jan 28, 2019 | 452.10 | 479.45 | 449.22 | 478.49 | 175,221 | +30.72(+6.86%) |
Jan 25, 2019 | 425.22 | 453.54 | 422.34 | 447.78 | 235,726 | +40.80(+10.02%) |
Jan 24, 2019 | 403.14 | 413.22 | 400.75 | 406.98 | 80,797 | -4.32(-1.05%) |
Jan 23, 2019 | 395.95 | 418.02 | 393.55 | 411.30 | 128,399 | +5.76(+1.42%) |
Jan 22, 2019 | 402.19 | 411.30 | 394.51 | 405.54 | 142,023 | +6.72(+1.68%) |
Jan 18, 2019 | 422.34 | 426.66 | 393.55 | 398.82 | 229,060 | -40.31(-9.18%) |
Jan 17, 2019 | 427.14 | 444.90 | 425.22 | 439.14 | 131,464 | +4.80(+1.11%) |
Jan 16, 2019 | 432.42 | 442.50 | 426.66 | 434.34 | 137,910 | +1.92(+0.44%) |
Jan 15, 2019 | 457.38 | 465.54 | 426.18 | 432.42 | 218,785 | -23.52(-5.16%) |
Jan 14, 2019 | 468.90 | 472.74 | 448.26 | 455.94 | 131,725 | -3.84(-0.84%) |
Jan 11, 2019 | 468.90 | 472.74 | 454.50 | 459.78 | 140,894 | -1.92(-0.42%) |
Jan 10, 2019 | 485.69 | 493.37 | 459.30 | 461.70 | 184,238 | -29.76(-6.05%) |
Jan 09, 2019 | 470.33 | 499.61 | 468.90 | 491.45 | 229,474 | +14.40(+3.02%) |
Jan 08, 2019 | 446.34 | 478.01 | 438.66 | 477.06 | 207,915 | +9.60(+2.05%) |
Jan 07, 2019 | 495.29 | 498.65 | 463.14 | 467.46 | 182,944 | -18.24(-3.75%) |
Jan 04, 2019 | 468.90 | 492.41 | 464.10 | 485.69 | 241,862 | -8.64(-1.75%) |
Jan 03, 2019 | 465.06 | 500.57 | 459.78 | 494.33 | 300,313 | +48.47(+10.87%) |
Jan 02, 2019 | 439.14 | 456.90 | 428.58 | 445.86 | 203,008 | +3.84(+0.87%) |
Dec 31, 2018 | 416.10 | 442.50 | 405.54 | 442.02 | 190,951 | +31.68(+7.72%) |
Dec 28, 2018 | 418.50 | 428.58 | 407.94 | 410.34 | 136,481 | -10.08(-2.40%) |
Dec 27, 2018 | 416.10 | 425.22 | 405.54 | 420.42 | 168,920 | +16.57(+4.10%) |
Dec 26, 2018 | 443.18 | 446.06 | 391.38 | 403.85 | 290,273 | -23.02(-5.39%) |
Dec 24, 2018 | 410.08 | 429.27 | 406.25 | 426.87 | 160,325 | +34.53(+8.80%) |
Dec 21, 2018 | 395.70 | 402.89 | 371.24 | 392.34 | 200,249 | -4.32(-1.09%) |
Dec 20, 2018 | 399.53 | 407.21 | 384.67 | 396.66 | 246,540 | +39.81(+11.16%) |
Dec 19, 2018 | 420.64 | 447.50 | 352.53 | 356.85 | 426,706 | -55.16(-13.39%) |
Dec 18, 2018 | 384.67 | 416.32 | 380.35 | 412.00 | 247,894 | +28.30(+7.37%) |
Dec 17, 2018 | 354.93 | 386.10 | 354.93 | 383.71 | 224,172 | +35.49(+10.19%) |
Dec 14, 2018 | 351.09 | 358.76 | 340.54 | 348.21 | 158,402 | -21.58(-5.84%) |
Dec 13, 2018 | 364.04 | 371.24 | 361.64 | 369.80 | 109,516 | -1.92(-0.52%) |
Dec 12, 2018 | 354.93 | 374.59 | 353.49 | 371.71 | 182,472 | +15.83(+4.45%) |
Dec 11, 2018 | 355.41 | 365.48 | 345.81 | 355.89 | 129,858 | +6.71(+1.92%) |
Dec 10, 2018 | 352.05 | 370.28 | 341.50 | 349.17 | 203,195 | -9.11(-2.54%) |
Dec 07, 2018 | 333.82 | 366.44 | 332.38 | 358.29 | 271,314 | +28.78(+8.73%) |
Dec 06, 2018 | 332.38 | 339.58 | 322.31 | 329.51 | 200,141 | +3.36(+1.03%) |
Dec 04, 2018 | 335.74 | 339.58 | 322.31 | 326.15 | 208,582 | +1.92(+0.59%) |