Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 349.34 | 354.22 | 346.71 | 351.59 | 194,640 | +3.76(+1.08%) |
Feb 27, 2019 | 353.85 | 355.72 | 346.71 | 347.84 | 233,600 | -1.88(-0.54%) |
Feb 26, 2019 | 343.70 | 350.46 | 342.20 | 349.71 | 224,759 | +7.89(+2.31%) |
Feb 25, 2019 | 336.57 | 342.95 | 333.56 | 341.83 | 232,425 | -0.75(-0.22%) |
Feb 22, 2019 | 348.21 | 349.34 | 341.45 | 342.58 | 197,815 | -8.64(-2.46%) |
Feb 21, 2019 | 348.96 | 356.10 | 347.46 | 351.22 | 196,361 | +4.13(+1.19%) |
Feb 20, 2019 | 351.97 | 353.10 | 345.96 | 347.08 | 182,114 | -4.88(-1.39%) |
Feb 19, 2019 | 359.86 | 359.86 | 348.96 | 351.97 | 153,340 | -3.38(-0.95%) |
Feb 15, 2019 | 365.87 | 369.25 | 354.97 | 355.35 | 280,579 | -17.28(-4.64%) |
Feb 14, 2019 | 381.27 | 382.39 | 368.12 | 372.63 | 258,105 | -2.63(-0.70%) |
Feb 13, 2019 | 374.88 | 380.14 | 372.63 | 375.26 | 206,572 | -3.00(-0.79%) |
Feb 12, 2019 | 385.77 | 386.53 | 376.38 | 378.26 | 226,281 | -14.27(-3.64%) |
Feb 11, 2019 | 399.30 | 404.56 | 392.54 | 392.54 | 181,286 | -9.77(-2.43%) |
Feb 08, 2019 | 409.81 | 413.57 | 402.30 | 402.30 | 208,946 | -1.13(-0.28%) |
Feb 07, 2019 | 401.93 | 413.57 | 395.54 | 403.43 | 258,258 | +9.77(+2.48%) |
Feb 06, 2019 | 393.29 | 400.05 | 390.28 | 393.66 | 158,937 | +0.75(+0.19%) |
Feb 05, 2019 | 393.66 | 399.30 | 388.40 | 392.91 | 180,191 | -1.13(-0.29%) |
Feb 04, 2019 | 406.44 | 410.57 | 393.66 | 394.04 | 168,212 | -13.15(-3.23%) |
Feb 01, 2019 | 406.81 | 412.82 | 403.81 | 407.19 | 180,066 | -1.88(-0.46%) |
Jan 31, 2019 | 420.33 | 421.46 | 406.44 | 409.06 | 191,036 | -10.14(-2.42%) |
Jan 30, 2019 | 426.34 | 437.61 | 414.70 | 419.21 | 233,740 | -13.52(-3.13%) |
Jan 29, 2019 | 428.97 | 436.11 | 427.85 | 432.73 | 132,091 | +1.88(+0.44%) |
Jan 28, 2019 | 435.73 | 439.87 | 426.72 | 430.85 | 234,494 | +7.51(+1.77%) |
Jan 25, 2019 | 429.35 | 431.60 | 420.71 | 423.34 | 227,131 | -16.53(-3.76%) |
Jan 24, 2019 | 449.63 | 450.38 | 437.24 | 439.87 | 184,313 | -8.26(-1.84%) |
Jan 23, 2019 | 440.99 | 458.27 | 433.48 | 448.13 | 335,286 | +3.00(+0.68%) |
Jan 22, 2019 | 431.60 | 452.64 | 428.97 | 445.12 | 299,815 | +21.04(+4.96%) |
Jan 18, 2019 | 430.85 | 436.11 | 418.83 | 424.09 | 274,627 | -13.52(-3.09%) |
Jan 17, 2019 | 454.52 | 454.52 | 432.73 | 437.61 | 256,363 | -11.64(-2.59%) |
Jan 16, 2019 | 457.90 | 457.90 | 442.12 | 449.26 | 234,297 | -9.01(-1.97%) |
Jan 15, 2019 | 467.29 | 472.92 | 457.52 | 458.27 | 250,607 | -12.40(-2.63%) |
Jan 14, 2019 | 465.79 | 472.92 | 459.77 | 470.67 | 209,503 | +13.15(+2.87%) |
Jan 11, 2019 | 463.91 | 467.29 | 454.70 | 457.52 | 231,827 | -0.38(-0.08%) |
Jan 10, 2019 | 473.67 | 479.68 | 457.14 | 457.90 | 306,222 | -6.76(-1.46%) |
Jan 09, 2019 | 471.42 | 477.81 | 459.77 | 464.66 | 322,896 | -12.02(-2.52%) |
Jan 08, 2019 | 486.07 | 501.47 | 476.30 | 476.68 | 338,289 | -21.79(-4.37%) |
Jan 07, 2019 | 526.64 | 532.27 | 490.58 | 498.46 | 245,505 | -28.17(-5.35%) |
Jan 04, 2019 | 569.84 | 573.59 | 522.13 | 526.64 | 393,927 | -64.61(-10.93%) |
Jan 03, 2019 | 573.22 | 600.26 | 563.07 | 591.25 | 578,926 | +29.30(+5.21%) |
Jan 02, 2019 | 594.63 | 602.89 | 556.31 | 561.95 | 421,054 | -9.77(-1.71%) |
Dec 31, 2018 | 574.72 | 599.89 | 570.59 | 571.71 | 442,067 | -13.52(-2.31%) |
Dec 28, 2018 | 590.50 | 603.27 | 557.06 | 585.24 | 547,971 | -6.76(-1.14%) |
Dec 27, 2018 | 620.54 | 652.85 | 591.62 | 592.00 | 333,972 | -5.24(-0.88%) |
Dec 26, 2018 | 691.59 | 699.83 | 595.36 | 597.24 | 815,326 | -99.98(-14.34%) |
Dec 24, 2018 | 670.25 | 699.08 | 659.02 | 697.21 | 598,667 | +35.57(+5.38%) |
Dec 21, 2018 | 604.35 | 665.38 | 596.49 | 661.64 | 862,873 | +49.43(+8.07%) |
Dec 20, 2018 | 587.12 | 632.43 | 578.14 | 612.21 | 887,104 | +29.96(+5.14%) |
Dec 19, 2018 | 549.31 | 591.99 | 527.96 | 582.26 | 620,362 | +33.32(+6.07%) |
Dec 18, 2018 | 531.71 | 555.30 | 520.85 | 548.93 | 503,374 | +1.50(+0.27%) |
Dec 17, 2018 | 517.48 | 555.67 | 504.00 | 547.43 | 564,125 | +35.20(+6.87%) |
Dec 14, 2018 | 501.38 | 517.48 | 485.28 | 512.24 | 385,325 | +22.47(+4.59%) |
Dec 13, 2018 | 465.81 | 492.02 | 461.31 | 489.77 | 417,259 | +20.22(+4.31%) |
Dec 12, 2018 | 469.18 | 470.30 | 450.45 | 469.55 | 427,072 | -13.85(-2.87%) |
Dec 11, 2018 | 460.94 | 493.89 | 456.07 | 483.40 | 421,188 | +2.25(+0.47%) |
Dec 10, 2018 | 476.29 | 503.25 | 470.67 | 481.16 | 548,778 | +4.12(+0.86%) |
Dec 07, 2018 | 449.33 | 484.15 | 438.47 | 477.04 | 646,720 | +28.46(+6.34%) |
Dec 06, 2018 | 464.31 | 482.28 | 448.58 | 448.58 | 726,048 | +4.12(+0.93%) |
Dec 04, 2018 | 397.66 | 448.02 | 394.66 | 444.46 | 590,388 | +50.18(+12.73%) |