Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 603.62 | 603.85 | 595.54 | 599.35 | 57,934 | -0.65(-0.11%) |
Mar 28, 2019 | 597.98 | 600.97 | 587.44 | 600.00 | 70,109 | +3.82(+0.64%) |
Mar 27, 2019 | 592.83 | 599.01 | 592.83 | 596.19 | 75,836 | +2.86(+0.48%) |
Mar 26, 2019 | 596.09 | 598.57 | 588.50 | 593.33 | 59,936 | +0.41(+0.07%) |
Mar 25, 2019 | 599.78 | 600.86 | 591.76 | 592.92 | 89,537 | -7.68(-1.28%) |
Mar 22, 2019 | 599.54 | 605.37 | 593.68 | 600.60 | 100,031 | -1.38(-0.23%) |
Mar 21, 2019 | 591.93 | 604.09 | 591.93 | 601.98 | 71,567 | +6.54(+1.10%) |
Mar 20, 2019 | 603.17 | 604.41 | 595.01 | 595.44 | 89,357 | -8.13(-1.35%) |
Mar 19, 2019 | 609.19 | 618.36 | 601.50 | 603.58 | 111,638 | -4.71(-0.77%) |
Mar 18, 2019 | 607.20 | 613.38 | 605.85 | 608.28 | 131,474 | +1.38(+0.23%) |
Mar 15, 2019 | 598.48 | 617.26 | 598.48 | 606.90 | 221,316 | +4.36(+0.72%) |
Mar 14, 2019 | 601.90 | 605.92 | 598.28 | 602.55 | 107,684 | +1.08(+0.18%) |
Mar 13, 2019 | 603.82 | 607.51 | 600.06 | 601.47 | 78,220 | -1.29(-0.21%) |
Mar 12, 2019 | 600.33 | 604.60 | 596.94 | 602.76 | 70,806 | +3.29(+0.55%) |
Mar 11, 2019 | 604.70 | 608.73 | 598.38 | 599.48 | 64,849 | -3.45(-0.57%) |
Mar 08, 2019 | 604.52 | 604.52 | 596.59 | 602.92 | 58,445 | -5.01(-0.82%) |
Mar 07, 2019 | 610.60 | 612.44 | 604.49 | 607.93 | 95,705 | -3.86(-0.63%) |
Mar 06, 2019 | 613.46 | 617.62 | 609.66 | 611.79 | 50,265 | -3.25(-0.53%) |
Mar 05, 2019 | 618.85 | 621.18 | 613.65 | 615.04 | 61,076 | -3.60(-0.58%) |
Mar 04, 2019 | 631.52 | 631.52 | 613.74 | 618.64 | 86,418 | -10.88(-1.73%) |
Mar 01, 2019 | 633.46 | 640.20 | 628.09 | 629.52 | 77,654 | +0.26(+0.04%) |
Feb 28, 2019 | 615.84 | 630.81 | 615.84 | 629.26 | 95,511 | +14.31(+2.33%) |
Feb 27, 2019 | 613.99 | 617.17 | 609.13 | 614.95 | 60,764 | +0.26(+0.04%) |
Feb 26, 2019 | 620.30 | 625.71 | 613.91 | 614.68 | 54,015 | -5.70(-0.92%) |
Feb 25, 2019 | 621.90 | 621.90 | 615.02 | 620.38 | 99,216 | +3.41(+0.55%) |
Feb 22, 2019 | 623.52 | 624.33 | 613.11 | 616.98 | 75,917 | -3.93(-0.63%) |
Feb 21, 2019 | 651.81 | 651.81 | 614.62 | 620.91 | 121,045 | -16.04(-2.52%) |
Feb 20, 2019 | 638.44 | 648.38 | 636.20 | 636.95 | 62,416 | +0.74(+0.12%) |
Feb 19, 2019 | 632.81 | 638.30 | 626.65 | 636.21 | 51,671 | +1.19(+0.19%) |
Feb 15, 2019 | 634.88 | 638.95 | 633.01 | 635.01 | 49,964 | +3.32(+0.53%) |
Feb 14, 2019 | 631.16 | 636.15 | 625.89 | 631.69 | 58,357 | -1.75(-0.28%) |
Feb 13, 2019 | 633.21 | 635.82 | 631.79 | 633.45 | 42,016 | +2.09(+0.33%) |
Feb 12, 2019 | 625.67 | 632.41 | 623.36 | 631.36 | 52,571 | +6.72(+1.08%) |
Feb 11, 2019 | 628.59 | 630.74 | 620.64 | 624.64 | 42,809 | -2.13(-0.34%) |
Feb 08, 2019 | 626.18 | 628.59 | 620.43 | 626.77 | 41,279 | -1.90(-0.30%) |
Feb 07, 2019 | 625.24 | 630.36 | 622.45 | 628.67 | 52,227 | +0.35(+0.06%) |
Feb 06, 2019 | 630.33 | 632.22 | 624.95 | 628.32 | 43,488 | -3.16(-0.50%) |
Feb 05, 2019 | 622.07 | 632.27 | 621.31 | 631.48 | 58,343 | +11.09(+1.79%) |
Feb 04, 2019 | 624.58 | 625.27 | 618.30 | 620.39 | 40,651 | -5.05(-0.81%) |
Feb 01, 2019 | 618.91 | 625.44 | 618.91 | 625.44 | 53,949 | +7.34(+1.19%) |
Jan 31, 2019 | 609.55 | 622.42 | 609.55 | 618.10 | 110,778 | +7.80(+1.28%) |
Jan 30, 2019 | 605.67 | 615.65 | 604.86 | 610.30 | 60,724 | +6.20(+1.03%) |
Jan 29, 2019 | 601.99 | 608.75 | 600.80 | 604.10 | 33,679 | +0.74(+0.12%) |
Jan 28, 2019 | 601.77 | 606.81 | 601.21 | 603.35 | 47,618 | -1.80(-0.30%) |
Jan 25, 2019 | 607.55 | 608.70 | 603.99 | 605.15 | 45,060 | +1.06(+0.17%) |
Jan 24, 2019 | 603.87 | 607.61 | 600.99 | 604.10 | 39,004 | -1.70(-0.28%) |
Jan 23, 2019 | 606.31 | 611.89 | 598.94 | 605.80 | 56,994 | +1.23(+0.20%) |
Jan 22, 2019 | 605.81 | 611.54 | 598.92 | 604.57 | 64,759 | -1.82(-0.30%) |
Jan 18, 2019 | 605.61 | 608.84 | 601.15 | 606.38 | 70,502 | +2.29(+0.38%) |
Jan 17, 2019 | 606.77 | 609.39 | 600.94 | 604.10 | 111,667 | -2.69(-0.44%) |
Jan 16, 2019 | 606.44 | 609.78 | 604.69 | 606.79 | 63,966 | +3.93(+0.65%) |
Jan 15, 2019 | 602.68 | 606.85 | 602.42 | 602.86 | 41,071 | +1.49(+0.25%) |
Jan 14, 2019 | 601.47 | 606.80 | 596.94 | 601.37 | 59,395 | -0.52(-0.09%) |
Jan 11, 2019 | 605.11 | 609.53 | 598.66 | 601.89 | 62,634 | -3.42(-0.56%) |
Jan 10, 2019 | 605.88 | 611.50 | 602.61 | 605.31 | 54,351 | -0.57(-0.09%) |
Jan 09, 2019 | 605.20 | 609.56 | 603.68 | 605.88 | 53,263 | +4.30(+0.71%) |
Jan 08, 2019 | 607.98 | 607.98 | 593.83 | 601.58 | 62,943 | -1.81(-0.30%) |
Jan 07, 2019 | 611.37 | 611.68 | 601.32 | 603.39 | 82,515 | -7.36(-1.20%) |
Jan 04, 2019 | 603.09 | 612.27 | 603.09 | 610.75 | 58,241 | +14.49(+2.43%) |
Jan 03, 2019 | 600.62 | 601.06 | 590.51 | 596.26 | 50,970 | -6.35(-1.05%) |