Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 435.66 | 447.06 | 435.43 | 442.18 | 221,436 | +6.52(+1.50%) |
Feb 27, 2019 | 422.40 | 443.57 | 418.44 | 435.66 | 287,065 | +20.95(+5.05%) |
Feb 26, 2019 | 412.39 | 434.26 | 409.60 | 414.72 | 331,218 | +1.86(+0.45%) |
Feb 25, 2019 | 399.36 | 412.86 | 395.63 | 412.86 | 258,383 | +14.66(+3.68%) |
Feb 22, 2019 | 394.70 | 400.99 | 381.90 | 398.19 | 297,934 | -1.86(-0.47%) |
Feb 21, 2019 | 393.77 | 402.85 | 390.05 | 400.06 | 303,614 | +17.92(+4.69%) |
Feb 20, 2019 | 386.79 | 394.00 | 366.54 | 382.13 | 401,386 | -11.17(-2.84%) |
Feb 19, 2019 | 420.30 | 424.26 | 387.02 | 393.31 | 365,475 | -42.36(-9.72%) |
Feb 15, 2019 | 444.50 | 459.40 | 434.96 | 435.66 | 192,003 | -16.52(-3.65%) |
Feb 14, 2019 | 463.12 | 471.04 | 450.32 | 452.19 | 171,053 | -12.57(-2.70%) |
Feb 13, 2019 | 460.56 | 466.38 | 443.81 | 464.75 | 232,960 | +8.84(+1.94%) |
Feb 12, 2019 | 447.53 | 463.36 | 444.50 | 455.91 | 161,656 | +0.47(+0.10%) |
Feb 11, 2019 | 456.14 | 456.37 | 441.25 | 455.44 | 145,035 | +16.76(+3.82%) |
Feb 08, 2019 | 454.98 | 456.49 | 434.26 | 438.69 | 162,805 | -20.48(-4.46%) |
Feb 07, 2019 | 448.00 | 463.36 | 440.32 | 459.17 | 198,939 | +12.10(+2.71%) |
Feb 06, 2019 | 439.38 | 448.00 | 426.82 | 447.06 | 210,657 | +20.25(+4.74%) |
Feb 05, 2019 | 431.47 | 448.23 | 425.89 | 426.82 | 151,593 | -5.59(-1.29%) |
Feb 04, 2019 | 449.86 | 451.49 | 431.94 | 432.40 | 187,933 | +4.42(+1.03%) |
Feb 01, 2019 | 430.54 | 448.69 | 423.56 | 427.98 | 259,159 | +6.75(+1.60%) |
Jan 31, 2019 | 438.92 | 445.67 | 421.23 | 421.23 | 297,690 | -30.49(-6.75%) |
Jan 30, 2019 | 473.83 | 479.41 | 428.91 | 451.72 | 353,817 | -14.66(-3.14%) |
Jan 29, 2019 | 487.56 | 499.20 | 465.68 | 466.38 | 246,348 | -34.44(-6.88%) |
Jan 28, 2019 | 520.61 | 522.93 | 500.82 | 500.82 | 131,238 | -21.64(-4.14%) |
Jan 25, 2019 | 553.19 | 553.19 | 518.98 | 522.47 | 202,195 | -55.85(-9.66%) |
Jan 24, 2019 | 588.79 | 589.96 | 570.64 | 578.32 | 77,890 | +1.63(+0.28%) |
Jan 23, 2019 | 594.61 | 601.36 | 569.01 | 576.69 | 115,594 | -6.05(-1.04%) |
Jan 22, 2019 | 589.73 | 602.06 | 577.62 | 582.74 | 115,748 | -12.57(-2.11%) |
Jan 18, 2019 | 580.88 | 599.97 | 566.92 | 595.31 | 186,589 | +33.51(+5.97%) |
Jan 17, 2019 | 570.88 | 576.93 | 556.21 | 561.80 | 120,762 | -9.77(-1.71%) |
Jan 16, 2019 | 572.74 | 578.09 | 555.51 | 571.57 | 128,631 | +3.49(+0.61%) |
Jan 15, 2019 | 541.32 | 582.51 | 533.64 | 568.08 | 170,960 | +27.23(+5.03%) |
Jan 14, 2019 | 528.75 | 549.46 | 518.28 | 540.85 | 103,338 | +7.68(+1.44%) |
Jan 11, 2019 | 531.78 | 537.60 | 519.68 | 533.17 | 88,335 | -4.19(-0.78%) |
Jan 10, 2019 | 522.70 | 541.55 | 513.16 | 537.36 | 133,603 | +22.11(+4.29%) |
Jan 09, 2019 | 538.53 | 538.99 | 508.50 | 515.25 | 137,844 | -18.85(-3.53%) |
Jan 08, 2019 | 551.56 | 562.96 | 533.87 | 534.11 | 108,380 | -0.93(-0.17%) |
Jan 07, 2019 | 503.15 | 539.92 | 500.59 | 535.04 | 113,953 | +18.15(+3.51%) |
Jan 04, 2019 | 527.82 | 538.29 | 510.60 | 516.88 | 192,982 | +13.73(+2.73%) |
Jan 03, 2019 | 522.47 | 531.08 | 501.76 | 503.15 | 180,946 | -32.12(-6.00%) |
Jan 02, 2019 | 536.43 | 553.89 | 523.87 | 535.27 | 166,933 | +3.26(+0.61%) |
Dec 31, 2018 | 567.85 | 578.32 | 531.54 | 532.01 | 127,992 | -42.59(-7.41%) |
Dec 28, 2018 | 552.26 | 575.76 | 542.25 | 574.60 | 83,261 | +30.25(+5.56%) |
Dec 27, 2018 | 552.72 | 567.62 | 543.41 | 544.34 | 100,486 | -27.87(-4.87%) |
Dec 26, 2018 | 523.38 | 581.05 | 518.27 | 572.21 | 128,582 | +33.02(+6.12%) |
Dec 24, 2018 | 574.07 | 575.70 | 537.57 | 539.19 | 85,737 | -53.94(-9.09%) |
Dec 21, 2018 | 580.35 | 608.48 | 568.03 | 593.14 | 127,662 | +20.46(+3.57%) |
Dec 20, 2018 | 588.49 | 608.02 | 558.96 | 572.68 | 150,726 | -80.68(-12.35%) |
Dec 19, 2018 | 568.49 | 659.63 | 534.78 | 653.36 | 201,469 | +88.59(+15.69%) |
Dec 18, 2018 | 614.99 | 614.99 | 558.03 | 564.77 | 127,522 | -41.85(-6.90%) |
Dec 17, 2018 | 638.01 | 640.57 | 603.60 | 606.62 | 129,079 | -46.50(-7.12%) |
Dec 14, 2018 | 645.22 | 658.94 | 632.66 | 653.12 | 129,197 | +30.92(+4.97%) |
Dec 13, 2018 | 639.17 | 639.87 | 622.20 | 622.20 | 96,165 | -2.79(-0.45%) |
Dec 12, 2018 | 663.36 | 663.36 | 621.74 | 624.99 | 135,208 | -40.92(-6.15%) |
Dec 11, 2018 | 649.64 | 672.89 | 632.20 | 665.91 | 102,698 | +12.32(+1.89%) |
Dec 10, 2018 | 664.75 | 670.10 | 615.23 | 653.59 | 135,501 | +6.28(+0.97%) |
Dec 07, 2018 | 685.21 | 693.35 | 635.45 | 647.31 | 170,262 | -54.41(-7.75%) |
Dec 06, 2018 | 704.98 | 723.34 | 681.03 | 701.72 | 128,588 | -9.76(-1.37%) |
Dec 04, 2018 | 705.44 | 721.25 | 694.28 | 711.49 | 123,968 | -19.53(-2.67%) |