Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 710.82 | 724.27 | 710.78 | 723.00 | 173,400 | +19.22(+2.73%) |
Mar 28, 2019 | 704.47 | 708.02 | 698.17 | 703.78 | 116,664 | +1.07(+0.15%) |
Mar 27, 2019 | 719.03 | 723.86 | 702.11 | 702.71 | 145,105 | -13.69(-1.91%) |
Mar 26, 2019 | 711.51 | 720.40 | 708.68 | 716.40 | 98,741 | +7.80(+1.10%) |
Mar 25, 2019 | 698.92 | 714.17 | 698.92 | 708.60 | 121,707 | +6.53(+0.93%) |
Mar 22, 2019 | 721.36 | 726.75 | 701.02 | 702.07 | 180,000 | -27.65(-3.79%) |
Mar 21, 2019 | 711.28 | 732.46 | 711.28 | 729.72 | 111,927 | +16.84(+2.36%) |
Mar 20, 2019 | 716.19 | 720.02 | 706.64 | 712.88 | 108,202 | -2.86(-0.40%) |
Mar 19, 2019 | 709.68 | 719.58 | 709.68 | 715.74 | 115,880 | +8.90(+1.26%) |
Mar 18, 2019 | 708.68 | 710.00 | 701.10 | 706.84 | 118,027 | -1.74(-0.25%) |
Mar 15, 2019 | 700.06 | 709.58 | 699.46 | 708.58 | 217,500 | +9.90(+1.42%) |
Mar 14, 2019 | 689.63 | 699.00 | 687.89 | 698.68 | 136,563 | +8.73(+1.27%) |
Mar 13, 2019 | 693.30 | 696.38 | 685.96 | 689.95 | 126,240 | -1.53(-0.22%) |
Mar 12, 2019 | 691.61 | 694.32 | 686.80 | 691.48 | 95,907 | +2.55(+0.37%) |
Mar 11, 2019 | 681.08 | 689.59 | 681.08 | 688.93 | 106,785 | +7.98(+1.17%) |
Mar 08, 2019 | 680.00 | 681.24 | 672.27 | 680.95 | 88,300 | -2.89(-0.42%) |
Mar 07, 2019 | 681.63 | 684.97 | 677.19 | 683.84 | 115,078 | +1.90(+0.28%) |
Mar 06, 2019 | 693.33 | 693.33 | 680.70 | 681.94 | 111,225 | -11.47(-1.65%) |
Mar 05, 2019 | 689.48 | 694.80 | 683.74 | 693.41 | 107,157 | +4.22(+0.61%) |
Mar 04, 2019 | 699.36 | 700.84 | 685.83 | 689.19 | 113,666 | -9.57(-1.37%) |
Mar 01, 2019 | 684.34 | 701.25 | 684.34 | 698.76 | 138,700 | +17.85(+2.62%) |
Feb 28, 2019 | 685.13 | 687.84 | 679.83 | 680.91 | 198,757 | -5.09(-0.74%) |
Feb 27, 2019 | 674.82 | 688.52 | 672.65 | 686.00 | 109,501 | +9.02(+1.33%) |
Feb 26, 2019 | 685.42 | 688.47 | 676.88 | 676.98 | 104,233 | -12.99(-1.88%) |
Feb 25, 2019 | 680.00 | 694.00 | 679.48 | 689.97 | 141,935 | +11.14(+1.64%) |
Feb 22, 2019 | 674.00 | 679.05 | 673.96 | 678.83 | 127,800 | +4.62(+0.69%) |
Feb 21, 2019 | 673.05 | 675.60 | 666.89 | 674.21 | 132,243 | +1.16(+0.17%) |
Feb 20, 2019 | 671.45 | 675.48 | 669.84 | 673.05 | 128,053 | +1.19(+0.18%) |
Feb 19, 2019 | 666.47 | 673.26 | 666.47 | 671.86 | 128,716 | +3.00(+0.45%) |
Feb 15, 2019 | 670.28 | 673.74 | 665.58 | 668.86 | 168,200 | +5.95(+0.90%) |
Feb 14, 2019 | 665.24 | 671.21 | 662.19 | 662.91 | 150,742 | -5.70(-0.85%) |
Feb 13, 2019 | 670.00 | 674.05 | 667.19 | 668.61 | 130,261 | -3.88(-0.58%) |
Feb 12, 2019 | 664.00 | 673.07 | 663.07 | 672.49 | 150,787 | +10.00(+1.51%) |
Feb 11, 2019 | 658.24 | 669.55 | 658.24 | 662.49 | 150,758 | +0.19(+0.03%) |
Feb 08, 2019 | 666.20 | 666.46 | 648.45 | 662.30 | 289,700 | +14.17(+2.19%) |
Feb 07, 2019 | 650.53 | 655.70 | 642.06 | 648.13 | 147,793 | -7.02(-1.07%) |
Feb 06, 2019 | 650.00 | 659.33 | 648.16 | 655.15 | 103,823 | +2.31(+0.35%) |
Feb 05, 2019 | 643.40 | 656.75 | 643.34 | 652.84 | 102,700 | +10.32(+1.61%) |
Feb 04, 2019 | 644.88 | 646.54 | 635.28 | 642.52 | 113,839 | -0.30(-0.05%) |
Feb 01, 2019 | 640.70 | 645.39 | 635.77 | 642.82 | 131,700 | +4.66(+0.73%) |
Jan 31, 2019 | 631.99 | 639.24 | 629.68 | 638.16 | 98,319 | +5.23(+0.83%) |
Jan 30, 2019 | 622.81 | 633.68 | 618.36 | 632.93 | 118,194 | +11.92(+1.92%) |
Jan 29, 2019 | 619.80 | 624.64 | 615.50 | 621.01 | 98,097 | +2.85(+0.46%) |
Jan 28, 2019 | 608.33 | 619.79 | 606.14 | 618.16 | 112,553 | +3.61(+0.59%) |
Jan 25, 2019 | 612.00 | 618.45 | 607.16 | 614.55 | 118,300 | +8.90(+1.47%) |
Jan 24, 2019 | 604.15 | 607.92 | 601.47 | 605.65 | 95,454 | +0.47(+0.08%) |
Jan 23, 2019 | 598.14 | 610.88 | 596.07 | 605.18 | 147,997 | +11.49(+1.94%) |
Jan 22, 2019 | 597.31 | 600.64 | 588.22 | 593.69 | 119,525 | -8.41(-1.40%) |
Jan 18, 2019 | 592.29 | 602.66 | 588.40 | 602.10 | 122,800 | +14.41(+2.45%) |
Jan 17, 2019 | 577.27 | 589.14 | 576.20 | 587.69 | 109,199 | +7.54(+1.30%) |
Jan 16, 2019 | 583.47 | 588.99 | 578.38 | 580.15 | 111,993 | -1.96(-0.34%) |
Jan 15, 2019 | 573.61 | 582.60 | 572.71 | 582.11 | 121,664 | +8.89(+1.55%) |
Jan 14, 2019 | 572.75 | 579.72 | 571.99 | 573.22 | 108,626 | -3.74(-0.65%) |
Jan 11, 2019 | 576.19 | 577.77 | 571.01 | 576.96 | 85,800 | +0.67(+0.12%) |
Jan 10, 2019 | 566.74 | 578.17 | 564.89 | 576.29 | 123,399 | +7.82(+1.38%) |
Jan 09, 2019 | 560.10 | 577.63 | 559.84 | 568.47 | 204,907 | +11.94(+2.15%) |
Jan 08, 2019 | 547.20 | 556.53 | 540.74 | 556.53 | 188,427 | +22.95(+4.30%) |
Jan 07, 2019 | 526.75 | 542.21 | 526.47 | 533.58 | 196,574 | +6.43(+1.22%) |
Jan 04, 2019 | 521.53 | 535.10 | 518.60 | 527.15 | 186,500 | +13.59(+2.65%) |
Jan 03, 2019 | 525.96 | 535.00 | 500.74 | 513.56 | 290,314 | -32.48(-5.95%) |