Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 367.26 | 387.55 | 364.81 | 380.59 | 202,768 | +14.28(+3.90%) |
Feb 27, 2019 | 388.86 | 388.86 | 362.56 | 366.32 | 239,414 | -19.35(-5.02%) |
Feb 26, 2019 | 385.10 | 389.42 | 374.39 | 385.67 | 187,579 | +9.58(+2.55%) |
Feb 25, 2019 | 394.12 | 394.31 | 373.27 | 376.08 | 249,762 | -57.67(-13.30%) |
Feb 22, 2019 | 454.23 | 462.69 | 431.69 | 433.76 | 137,728 | -27.43(-5.95%) |
Feb 21, 2019 | 446.53 | 469.26 | 443.15 | 461.18 | 137,774 | +18.41(+4.16%) |
Feb 20, 2019 | 435.45 | 462.12 | 426.99 | 442.77 | 120,624 | +6.57(+1.51%) |
Feb 19, 2019 | 425.12 | 437.70 | 412.34 | 436.20 | 136,799 | +13.53(+3.20%) |
Feb 15, 2019 | 446.15 | 450.48 | 422.67 | 422.67 | 168,550 | -28.37(-6.29%) |
Feb 14, 2019 | 462.87 | 466.82 | 447.10 | 451.04 | 141,384 | -6.01(-1.32%) |
Feb 13, 2019 | 451.04 | 457.99 | 442.77 | 457.05 | 126,026 | +0.56(+0.12%) |
Feb 12, 2019 | 467.95 | 470.95 | 454.80 | 456.49 | 147,450 | -23.29(-4.86%) |
Feb 11, 2019 | 480.72 | 494.43 | 475.46 | 479.78 | 130,991 | -6.76(-1.39%) |
Feb 08, 2019 | 510.59 | 511.90 | 483.16 | 486.54 | 193,069 | -12.59(-2.52%) |
Feb 07, 2019 | 471.52 | 508.71 | 464.38 | 499.13 | 270,895 | +37.76(+8.18%) |
Feb 06, 2019 | 464.94 | 483.54 | 452.92 | 461.37 | 159,098 | -7.89(-1.68%) |
Feb 05, 2019 | 459.31 | 477.71 | 438.64 | 469.26 | 201,081 | +9.96(+2.17%) |
Feb 04, 2019 | 467.19 | 477.71 | 459.31 | 459.31 | 98,350 | -7.51(-1.61%) |
Feb 01, 2019 | 473.77 | 485.98 | 461.18 | 466.82 | 144,569 | -6.20(-1.31%) |
Jan 31, 2019 | 502.51 | 503.64 | 470.39 | 473.02 | 180,202 | -22.92(-4.62%) |
Jan 30, 2019 | 529.94 | 547.41 | 495.37 | 495.94 | 146,629 | -44.52(-8.24%) |
Jan 29, 2019 | 533.88 | 555.67 | 533.88 | 540.46 | 117,264 | -1.32(-0.24%) |
Jan 28, 2019 | 519.42 | 545.15 | 518.86 | 541.77 | 168,859 | +42.08(+8.42%) |
Jan 25, 2019 | 524.12 | 540.65 | 498.57 | 499.69 | 175,784 | -36.63(-6.83%) |
Jan 24, 2019 | 552.11 | 559.81 | 535.01 | 536.33 | 130,918 | -15.22(-2.76%) |
Jan 23, 2019 | 519.42 | 574.46 | 512.47 | 551.54 | 230,834 | +19.73(+3.71%) |
Jan 22, 2019 | 498.75 | 540.08 | 496.50 | 531.82 | 243,928 | +45.27(+9.31%) |
Jan 18, 2019 | 492.37 | 518.29 | 486.17 | 486.54 | 165,233 | -15.22(-3.03%) |
Jan 17, 2019 | 522.24 | 525.43 | 489.93 | 501.76 | 168,218 | -12.96(-2.52%) |
Jan 16, 2019 | 503.26 | 517.16 | 475.27 | 514.72 | 189,732 | +5.07(+1.00%) |
Jan 15, 2019 | 542.71 | 548.54 | 508.15 | 509.65 | 187,804 | -39.45(-7.18%) |
Jan 14, 2019 | 530.88 | 551.17 | 521.67 | 549.10 | 178,768 | +33.81(+6.56%) |
Jan 11, 2019 | 519.04 | 529.19 | 507.96 | 515.29 | 178,057 | +2.82(+0.55%) |
Jan 10, 2019 | 556.05 | 572.96 | 509.65 | 512.47 | 351,702 | -26.68(-4.95%) |
Jan 09, 2019 | 538.39 | 549.29 | 523.18 | 539.14 | 210,729 | -6.57(-1.20%) |
Jan 08, 2019 | 545.15 | 594.75 | 535.57 | 545.72 | 272,123 | -19.73(-3.49%) |
Jan 07, 2019 | 650.54 | 650.54 | 558.12 | 565.44 | 234,311 | -124.17(-18.01%) |
Jan 04, 2019 | 784.48 | 789.74 | 683.04 | 689.62 | 171,893 | -133.38(-16.21%) |
Jan 03, 2019 | 767.58 | 827.31 | 749.73 | 822.99 | 103,990 | +51.66(+6.70%) |
Jan 02, 2019 | 846.47 | 859.44 | 770.21 | 771.33 | 90,861 | -32.31(-4.02%) |
Dec 31, 2018 | 845.16 | 851.73 | 799.89 | 803.64 | 87,908 | -65.00(-7.48%) |
Dec 28, 2018 | 885.36 | 914.29 | 811.53 | 868.64 | 101,211 | -24.05(-2.69%) |
Dec 27, 2018 | 915.61 | 989.81 | 872.21 | 892.69 | 94,310 | +25.57(+2.95%) |
Dec 26, 2018 | 1063 | 1079 | 859.44 | 867.11 | 143,565 | -241.90(-21.81%) |
Dec 24, 2018 | 1149 | 1165 | 1038 | 1109 | 74,727 | +6.36(+0.58%) |
Dec 21, 2018 | 954.29 | 1109 | 954.29 | 1103 | 108,739 | +129.65(+13.32%) |
Dec 20, 2018 | 898.17 | 1007 | 877.59 | 973.00 | 119,337 | +92.04(+10.45%) |
Dec 19, 2018 | 795.09 | 912.57 | 743.64 | 880.96 | 92,274 | +84.75(+10.64%) |
Dec 18, 2018 | 730.54 | 834.56 | 726.43 | 796.21 | 105,211 | +37.79(+4.98%) |
Dec 17, 2018 | 716.14 | 766.84 | 675.36 | 758.42 | 104,609 | +52.19(+7.39%) |
Dec 14, 2018 | 696.50 | 714.83 | 671.24 | 706.23 | 75,192 | +26.75(+3.94%) |
Dec 13, 2018 | 619.79 | 681.90 | 613.81 | 679.47 | 118,672 | +53.32(+8.51%) |
Dec 12, 2018 | 634.01 | 639.06 | 605.95 | 626.15 | 79,020 | -29.00(-4.43%) |
Dec 11, 2018 | 626.72 | 676.29 | 617.74 | 655.15 | 93,394 | +4.86(+0.75%) |
Dec 10, 2018 | 682.09 | 715.39 | 640.56 | 650.29 | 95,807 | -23.38(-3.47%) |
Dec 07, 2018 | 617.36 | 685.27 | 600.52 | 673.67 | 112,973 | +56.87(+9.22%) |
Dec 06, 2018 | 655.34 | 673.11 | 611.56 | 616.80 | 155,898 | -7.11(-1.14%) |
Dec 04, 2018 | 555.63 | 627.65 | 530.37 | 623.91 | 167,517 | +81.38(+15.00%) |