Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 373.40 | 377.00 | 368.40 | 371.20 | 69,781 | -2.40(-0.64%) |
Feb 27, 2019 | 378.60 | 382.85 | 368.00 | 373.60 | 153,101 | -18.20(-4.65%) |
Feb 26, 2019 | 393.60 | 397.00 | 387.40 | 391.80 | 69,180 | -3.80(-0.96%) |
Feb 25, 2019 | 385.60 | 399.20 | 383.00 | 395.60 | 85,908 | +23.60(+6.34%) |
Feb 22, 2019 | 368.40 | 372.60 | 365.40 | 372.00 | 89,630 | -4.00(-1.06%) |
Feb 21, 2019 | 375.40 | 379.20 | 372.60 | 376.00 | 108,777 | +3.00(+0.80%) |
Feb 20, 2019 | 386.20 | 386.60 | 367.20 | 373.00 | 120,449 | -9.20(-2.41%) |
Feb 19, 2019 | 391.00 | 391.80 | 381.20 | 382.20 | 71,231 | -3.00(-0.78%) |
Feb 15, 2019 | 392.80 | 395.20 | 384.60 | 385.20 | 129,405 | -18.00(-4.46%) |
Feb 14, 2019 | 415.60 | 423.00 | 402.40 | 403.20 | 148,010 | -7.80(-1.90%) |
Feb 13, 2019 | 415.00 | 415.20 | 402.40 | 411.00 | 152,689 | -14.60(-3.43%) |
Feb 12, 2019 | 412.60 | 428.20 | 411.20 | 425.60 | 95,200 | -12.40(-2.83%) |
Feb 11, 2019 | 450.40 | 456.00 | 433.80 | 438.00 | 65,256 | +5.60(+1.30%) |
Feb 08, 2019 | 430.80 | 441.00 | 428.60 | 432.40 | 45,360 | -1.20(-0.28%) |
Feb 07, 2019 | 419.40 | 446.40 | 417.20 | 433.60 | 94,844 | +19.60(+4.73%) |
Feb 06, 2019 | 423.80 | 428.20 | 408.40 | 414.00 | 80,018 | -3.40(-0.81%) |
Feb 05, 2019 | 418.20 | 420.80 | 403.80 | 417.40 | 72,625 | +15.00(+3.73%) |
Feb 04, 2019 | 410.00 | 422.80 | 401.20 | 402.40 | 95,617 | +9.10(+2.31%) |
Feb 01, 2019 | 411.20 | 411.20 | 389.00 | 393.30 | 109,865 | -20.70(-5.00%) |
Jan 31, 2019 | 404.00 | 420.20 | 394.00 | 414.00 | 125,527 | +4.00(+0.98%) |
Jan 30, 2019 | 414.80 | 418.40 | 400.00 | 410.00 | 143,537 | -18.00(-4.21%) |
Jan 29, 2019 | 431.80 | 431.80 | 415.20 | 428.00 | 117,751 | -17.40(-3.91%) |
Jan 28, 2019 | 447.40 | 458.40 | 444.40 | 445.40 | 80,002 | +21.60(+5.10%) |
Jan 25, 2019 | 426.60 | 430.80 | 419.60 | 423.80 | 64,975 | -5.60(-1.30%) |
Jan 24, 2019 | 438.80 | 440.40 | 425.40 | 429.40 | 137,031 | -10.00(-2.28%) |
Jan 23, 2019 | 429.20 | 451.40 | 428.00 | 439.40 | 85,653 | +7.00(+1.62%) |
Jan 22, 2019 | 435.20 | 447.60 | 430.60 | 432.40 | 79,016 | +14.20(+3.40%) |
Jan 18, 2019 | 434.60 | 441.20 | 415.20 | 418.20 | 127,775 | -24.40(-5.51%) |
Jan 17, 2019 | 454.20 | 463.20 | 436.60 | 442.60 | 133,334 | +2.00(+0.45%) |
Jan 16, 2019 | 448.20 | 458.80 | 439.20 | 440.60 | 89,450 | -4.80(-1.08%) |
Jan 15, 2019 | 458.20 | 458.80 | 441.75 | 445.40 | 72,750 | -27.00(-5.72%) |
Jan 14, 2019 | 462.20 | 476.80 | 452.80 | 472.40 | 90,741 | +18.00(+3.96%) |
Jan 11, 2019 | 448.80 | 462.20 | 443.20 | 454.40 | 116,435 | +14.60(+3.32%) |
Jan 10, 2019 | 454.80 | 458.20 | 435.80 | 439.80 | 76,705 | -3.20(-0.72%) |
Jan 09, 2019 | 466.00 | 477.00 | 438.80 | 443.00 | 162,271 | -51.60(-10.43%) |
Jan 08, 2019 | 502.80 | 509.60 | 490.20 | 494.60 | 74,662 | -22.00(-4.26%) |
Jan 07, 2019 | 516.00 | 521.80 | 492.20 | 516.60 | 96,198 | -10.20(-1.94%) |
Jan 04, 2019 | 527.60 | 540.00 | 503.00 | 526.80 | 125,220 | -25.80(-4.67%) |
Jan 03, 2019 | 548.00 | 585.60 | 544.80 | 552.60 | 91,523 | -10.80(-1.92%) |
Jan 02, 2019 | 616.60 | 622.80 | 534.00 | 563.40 | 143,019 | -22.20(-3.79%) |
Dec 31, 2018 | 590.80 | 613.60 | 580.80 | 585.60 | 45,400 | -19.00(-3.14%) |
Dec 28, 2018 | 606.40 | 623.60 | 589.00 | 604.60 | 103,885 | +10.80(+1.82%) |
Dec 27, 2018 | 602.00 | 628.20 | 593.80 | 593.80 | 71,048 | +31.00(+5.51%) |
Dec 26, 2018 | 663.20 | 664.00 | 562.20 | 562.80 | 143,407 | -99.80(-15.06%) |
Dec 24, 2018 | 636.80 | 664.00 | 633.40 | 662.60 | 78,650 | +37.40(+5.98%) |
Dec 21, 2018 | 619.40 | 630.60 | 601.80 | 625.20 | 136,340 | +19.20(+3.17%) |
Dec 20, 2018 | 597.80 | 616.60 | 582.00 | 606.00 | 195,763 | +30.00(+5.21%) |
Dec 19, 2018 | 583.60 | 588.60 | 554.80 | 576.00 | 224,687 | -27.00(-4.48%) |
Dec 18, 2018 | 542.00 | 611.60 | 542.00 | 603.00 | 332,671 | +64.80(+12.04%) |
Dec 17, 2018 | 498.20 | 541.80 | 496.60 | 538.20 | 147,352 | +35.00(+6.96%) |
Dec 14, 2018 | 481.60 | 507.40 | 481.60 | 503.20 | 114,805 | +31.80(+6.75%) |
Dec 13, 2018 | 515.00 | 516.40 | 467.00 | 471.40 | 110,243 | -35.80(-7.06%) |
Dec 12, 2018 | 484.00 | 510.20 | 479.20 | 507.20 | 88,996 | +11.20(+2.26%) |
Dec 11, 2018 | 486.60 | 505.20 | 482.40 | 496.00 | 84,661 | -17.80(-3.46%) |
Dec 10, 2018 | 504.20 | 519.20 | 490.40 | 513.80 | 108,234 | +30.40(+6.29%) |
Dec 07, 2018 | 460.00 | 486.00 | 449.20 | 483.40 | 184,220 | -14.60(-2.93%) |
Dec 06, 2018 | 506.60 | 527.20 | 494.40 | 498.00 | 194,039 | +20.00(+4.18%) |
Dec 04, 2018 | 473.80 | 481.80 | 464.80 | 478.00 | 142,285 | +5.80(+1.23%) |