Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 910.16 | 938.97 | 910.16 | 938.97 | 667,868 | +27.04(+2.97%) |
Feb 27, 2019 | 900.00 | 925.85 | 900.00 | 911.93 | 430,626 | -23.07(-2.47%) |
Feb 26, 2019 | 959.89 | 964.39 | 932.39 | 935.00 | 781,446 | +45.40(+5.10%) |
Feb 25, 2019 | 913.40 | 914.83 | 886.95 | 889.60 | 364,318 | -22.06(-2.42%) |
Feb 22, 2019 | 910.65 | 914.24 | 901.04 | 911.66 | 240,200 | +5.33(+0.59%) |
Feb 21, 2019 | 921.96 | 921.96 | 905.39 | 906.33 | 244,553 | -14.81(-1.61%) |
Feb 20, 2019 | 917.00 | 925.00 | 908.92 | 921.14 | 271,188 | +4.46(+0.49%) |
Feb 19, 2019 | 920.00 | 926.75 | 910.01 | 916.68 | 293,170 | -3.07(-0.33%) |
Feb 15, 2019 | 910.83 | 922.28 | 909.00 | 919.75 | 293,000 | +14.79(+1.63%) |
Feb 14, 2019 | 888.04 | 908.77 | 885.51 | 904.96 | 381,986 | +13.60(+1.53%) |
Feb 13, 2019 | 890.44 | 894.54 | 882.87 | 891.36 | 289,517 | +0.46(+0.05%) |
Feb 12, 2019 | 888.55 | 899.99 | 887.92 | 890.90 | 362,748 | +2.99(+0.34%) |
Feb 11, 2019 | 875.38 | 888.87 | 871.33 | 887.91 | 276,708 | +13.83(+1.58%) |
Feb 08, 2019 | 873.16 | 889.88 | 868.75 | 874.08 | 278,800 | -4.69(-0.53%) |
Feb 07, 2019 | 874.88 | 879.95 | 860.00 | 878.77 | 316,141 | +10.69(+1.23%) |
Feb 06, 2019 | 870.86 | 873.98 | 863.97 | 868.08 | 238,830 | -1.34(-0.15%) |
Feb 05, 2019 | 873.74 | 878.02 | 863.59 | 869.42 | 281,378 | -0.02(-0.00%) |
Feb 04, 2019 | 852.30 | 869.91 | 848.39 | 869.44 | 242,743 | +19.53(+2.30%) |
Feb 01, 2019 | 848.00 | 854.47 | 838.52 | 849.91 | 253,900 | +2.57(+0.30%) |
Jan 31, 2019 | 844.67 | 848.44 | 832.62 | 847.34 | 494,697 | +4.17(+0.49%) |
Jan 30, 2019 | 828.92 | 847.13 | 828.86 | 843.17 | 228,597 | +12.51(+1.51%) |
Jan 29, 2019 | 818.94 | 831.90 | 814.50 | 830.66 | 258,301 | +11.65(+1.42%) |
Jan 28, 2019 | 812.09 | 821.41 | 803.28 | 819.01 | 274,420 | +4.37(+0.54%) |
Jan 25, 2019 | 818.39 | 822.05 | 805.74 | 814.64 | 319,700 | -0.15(-0.02%) |
Jan 24, 2019 | 831.75 | 836.79 | 811.03 | 814.79 | 341,495 | -19.76(-2.37%) |
Jan 23, 2019 | 832.49 | 838.24 | 824.52 | 834.55 | 253,662 | +5.35(+0.65%) |
Jan 22, 2019 | 843.99 | 848.28 | 824.53 | 829.20 | 344,939 | -15.12(-1.79%) |
Jan 18, 2019 | 844.74 | 855.45 | 834.83 | 844.32 | 299,600 | +2.01(+0.24%) |
Jan 17, 2019 | 832.58 | 849.00 | 830.46 | 842.31 | 245,851 | +9.35(+1.12%) |
Jan 16, 2019 | 831.74 | 835.07 | 819.85 | 832.96 | 297,991 | +3.38(+0.41%) |
Jan 15, 2019 | 826.51 | 831.36 | 819.50 | 829.58 | 287,195 | +2.60(+0.31%) |
Jan 14, 2019 | 823.02 | 829.37 | 813.27 | 826.98 | 357,270 | +4.10(+0.50%) |
Jan 11, 2019 | 822.84 | 829.03 | 817.20 | 822.88 | 296,900 | -4.46(-0.54%) |
Jan 10, 2019 | 815.01 | 828.55 | 811.00 | 827.34 | 305,974 | +6.98(+0.85%) |
Jan 09, 2019 | 817.61 | 832.62 | 813.73 | 820.36 | 323,900 | +8.99(+1.11%) |
Jan 08, 2019 | 830.00 | 830.00 | 798.41 | 811.37 | 474,660 | -10.95(-1.33%) |
Jan 07, 2019 | 834.68 | 835.63 | 816.50 | 822.32 | 495,479 | -13.31(-1.59%) |
Jan 04, 2019 | 851.39 | 856.70 | 832.62 | 835.63 | 383,800 | -9.95(-1.18%) |
Jan 03, 2019 | 838.93 | 850.86 | 834.29 | 845.58 | 361,643 | +7.10(+0.85%) |
Jan 02, 2019 | 831.67 | 844.56 | 829.01 | 838.48 | 333,375 | +0.14(+0.02%) |
Dec 31, 2018 | 844.19 | 847.06 | 825.70 | 838.34 | 258,200 | -0.67(-0.08%) |
Dec 28, 2018 | 847.58 | 856.00 | 835.32 | 839.01 | 257,500 | -4.03(-0.48%) |
Dec 27, 2018 | 831.75 | 843.04 | 818.83 | 843.04 | 252,375 | +3.98(+0.47%) |
Dec 26, 2018 | 823.30 | 839.37 | 820.55 | 839.06 | 302,297 | +16.24(+1.97%) |
Dec 24, 2018 | 826.00 | 833.52 | 817.73 | 822.82 | 163,300 | -3.22(-0.39%) |
Dec 21, 2018 | 817.95 | 837.67 | 803.85 | 826.04 | 691,600 | -0.18(-0.02%) |
Dec 20, 2018 | 830.97 | 833.18 | 817.70 | 826.22 | 577,734 | -9.65(-1.15%) |
Dec 19, 2018 | 857.00 | 865.53 | 831.65 | 835.87 | 411,630 | -21.37(-2.49%) |
Dec 18, 2018 | 865.13 | 868.49 | 853.01 | 857.24 | 337,901 | +3.06(+0.36%) |
Dec 17, 2018 | 866.71 | 870.98 | 840.70 | 854.18 | 463,001 | -17.06(-1.96%) |
Dec 14, 2018 | 885.83 | 893.51 | 868.04 | 871.24 | 369,300 | -12.24(-1.39%) |
Dec 13, 2018 | 886.20 | 895.71 | 877.80 | 883.48 | 254,727 | -5.86(-0.66%) |
Dec 12, 2018 | 882.01 | 895.88 | 877.51 | 889.34 | 325,777 | +11.00(+1.25%) |
Dec 11, 2018 | 888.76 | 896.03 | 873.17 | 878.34 | 279,488 | -7.53(-0.85%) |
Dec 10, 2018 | 874.07 | 890.33 | 864.44 | 885.87 | 374,655 | +15.71(+1.81%) |
Dec 07, 2018 | 866.87 | 881.00 | 861.00 | 870.16 | 394,500 | +1.48(+0.17%) |
Dec 06, 2018 | 865.47 | 877.94 | 852.11 | 868.68 | 593,603 | -11.39(-1.29%) |
Dec 04, 2018 | 867.10 | 894.37 | 854.50 | 880.07 | 947,300 | +55.61(+6.75%) |