Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 828.95 | 828.96 | 823.04 | 823.04 | 6,619 | -6.29(-0.76%) |
Mar 28, 2019 | 828.02 | 833.31 | 824.31 | 829.33 | 3,064 | +1.26(+0.15%) |
Mar 27, 2019 | 822.76 | 828.36 | 816.08 | 828.08 | 4,749 | +2.23(+0.27%) |
Mar 26, 2019 | 818.67 | 837.67 | 818.67 | 825.85 | 9,396 | +11.63(+1.43%) |
Mar 25, 2019 | 798.04 | 817.72 | 798.04 | 814.21 | 15,280 | +25.82(+3.27%) |
Mar 22, 2019 | 793.36 | 798.04 | 784.02 | 788.40 | 5,551 | -5.70(-0.72%) |
Mar 21, 2019 | 773.74 | 794.09 | 773.74 | 794.09 | 2,709 | +19.93(+2.57%) |
Mar 20, 2019 | 769.95 | 777.95 | 769.95 | 774.16 | 4,077 | +1.21(+0.16%) |
Mar 19, 2019 | 760.58 | 776.97 | 753.13 | 772.95 | 7,222 | +13.31(+1.75%) |
Mar 18, 2019 | 758.38 | 765.26 | 756.54 | 759.64 | 4,801 | -3.34(-0.44%) |
Mar 15, 2019 | 752.98 | 763.39 | 746.15 | 762.99 | 13,238 | +11.49(+1.53%) |
Mar 14, 2019 | 739.04 | 756.32 | 734.80 | 751.49 | 7,930 | +12.88(+1.74%) |
Mar 13, 2019 | 742.98 | 743.29 | 738.62 | 738.62 | 5,225 | -5.99(-0.80%) |
Mar 12, 2019 | 751.80 | 751.80 | 744.61 | 744.61 | 3,898 | -6.63(-0.88%) |
Mar 11, 2019 | 750.86 | 755.06 | 750.86 | 751.24 | 3,283 | -2.32(-0.31%) |
Mar 08, 2019 | 748.06 | 753.56 | 746.19 | 753.56 | 7,272 | +5.87(+0.79%) |
Mar 07, 2019 | 748.06 | 748.47 | 741.75 | 747.68 | 4,967 | -0.85(-0.11%) |
Mar 06, 2019 | 754.34 | 756.48 | 745.85 | 748.54 | 11,661 | -6.72(-0.89%) |
Mar 05, 2019 | 741.05 | 757.41 | 741.05 | 755.26 | 13,151 | +15.98(+2.16%) |
Mar 04, 2019 | 738.71 | 739.28 | 737.91 | 739.28 | 3,406 | +0.57(+0.08%) |
Mar 01, 2019 | 738.70 | 738.71 | 732.63 | 738.71 | 4,170 | +3.39(+0.46%) |
Feb 28, 2019 | 751.77 | 751.77 | 733.19 | 735.31 | 6,621 | -16.48(-2.19%) |
Feb 27, 2019 | 745.26 | 754.23 | 745.26 | 751.79 | 3,668 | -2.62(-0.35%) |
Feb 26, 2019 | 755.54 | 755.54 | 748.07 | 754.41 | 4,550 | -0.94(-0.13%) |
Feb 25, 2019 | 747.96 | 761.95 | 747.96 | 755.35 | 6,985 | +8.42(+1.13%) |
Feb 22, 2019 | 742.66 | 747.12 | 728.42 | 746.93 | 4,170 | +4.48(+0.60%) |
Feb 21, 2019 | 739.50 | 747.77 | 739.50 | 742.45 | 3,539 | -2.12(-0.28%) |
Feb 20, 2019 | 748.53 | 756.84 | 744.57 | 744.57 | 6,235 | -4.37(-0.58%) |
Feb 19, 2019 | 741.52 | 751.31 | 741.52 | 748.94 | 6,306 | +5.55(+0.75%) |
Feb 15, 2019 | 740.48 | 743.38 | 740.48 | 743.38 | 3,849 | +5.13(+0.70%) |
Feb 14, 2019 | 736.56 | 738.71 | 735.12 | 738.25 | 3,189 | +2.35(+0.32%) |
Feb 13, 2019 | 743.37 | 743.38 | 735.90 | 735.90 | 4,625 | -5.89(-0.79%) |
Feb 12, 2019 | 734.03 | 743.48 | 733.47 | 741.79 | 7,963 | +6.69(+0.91%) |
Feb 11, 2019 | 732.24 | 735.10 | 731.70 | 735.10 | 2,991 | -5.57(-0.75%) |
Feb 08, 2019 | 743.38 | 743.38 | 732.86 | 740.67 | 3,101 | -1.20(-0.16%) |
Feb 07, 2019 | 735.68 | 743.38 | 735.68 | 741.87 | 3,730 | +4.84(+0.66%) |
Feb 06, 2019 | 725.37 | 750.86 | 712.53 | 737.03 | 20,797 | +3.00(+0.41%) |
Feb 05, 2019 | 729.36 | 736.36 | 724.66 | 734.03 | 7,482 | +8.89(+1.23%) |
Feb 04, 2019 | 700.23 | 726.09 | 685.51 | 725.14 | 12,502 | +13.08(+1.84%) |
Feb 01, 2019 | 692.14 | 718.07 | 692.14 | 712.06 | 9,624 | +14.64(+2.10%) |
Jan 31, 2019 | 713.89 | 722.93 | 682.60 | 697.41 | 13,254 | -18.21(-2.54%) |
Jan 30, 2019 | 720.82 | 731.20 | 712.75 | 715.62 | 9,585 | -3.45(-0.48%) |
Jan 29, 2019 | 722.82 | 722.82 | 717.20 | 719.07 | 5,562 | -5.06(-0.70%) |
Jan 28, 2019 | 727.33 | 731.78 | 720.00 | 724.13 | 6,070 | -5.23(-0.72%) |
Jan 25, 2019 | 731.11 | 732.63 | 714.87 | 729.36 | 10,908 | -3.40(-0.46%) |
Jan 24, 2019 | 729.46 | 734.03 | 724.22 | 732.76 | 6,591 | +9.01(+1.25%) |
Jan 23, 2019 | 724.68 | 725.62 | 720.19 | 723.75 | 7,171 | +3.74(+0.52%) |
Jan 22, 2019 | 716.73 | 720.25 | 706.63 | 720.01 | 9,756 | +3.91(+0.55%) |
Jan 18, 2019 | 709.28 | 720.01 | 708.66 | 716.10 | 8,448 | +9.68(+1.37%) |
Jan 17, 2019 | 690.93 | 714.96 | 690.93 | 706.42 | 11,803 | +11.68(+1.68%) |
Jan 16, 2019 | 684.47 | 695.51 | 684.47 | 694.74 | 3,658 | +14.48(+2.13%) |
Jan 15, 2019 | 676.99 | 680.34 | 674.66 | 680.26 | 7,699 | +2.40(+0.35%) |
Jan 14, 2019 | 684.67 | 684.67 | 673.51 | 677.85 | 2,727 | -19.61(-2.81%) |
Jan 11, 2019 | 693.65 | 698.31 | 679.89 | 697.46 | 5,561 | +1.96(+0.28%) |
Jan 10, 2019 | 687.80 | 700.09 | 687.80 | 695.50 | 6,045 | +2.61(+0.38%) |
Jan 09, 2019 | 673.25 | 694.88 | 673.25 | 692.89 | 18,739 | +20.87(+3.11%) |
Jan 08, 2019 | 678.59 | 678.59 | 660.64 | 672.02 | 14,917 | +6.25(+0.94%) |
Jan 07, 2019 | 666.61 | 666.72 | 655.40 | 665.77 | 11,235 | +1.96(+0.30%) |
Jan 04, 2019 | 674.29 | 679.99 | 655.79 | 663.81 | 9,304 | -5.80(-0.87%) |
Jan 03, 2019 | 681.67 | 681.67 | 669.54 | 669.61 | 10,082 | -15.83(-2.31%) |