Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 683.87 | 689.40 | 668.58 | 685.44 | 20,196 | -7.53(-1.09%) |
Dec 31, 2018 | 690.27 | 693.83 | 672.56 | 692.96 | 14,758 | +7.29(+1.06%) |
Dec 28, 2018 | 663.89 | 685.67 | 663.89 | 685.67 | 9,517 | +19.90(+2.99%) |
Dec 27, 2018 | 646.79 | 665.77 | 635.96 | 665.77 | 10,279 | +13.80(+2.12%) |
Dec 26, 2018 | 646.14 | 656.06 | 637.71 | 651.97 | 14,743 | +12.29(+1.92%) |
Dec 24, 2018 | 635.85 | 649.76 | 635.85 | 639.68 | 1,818 | +1.30(+0.20%) |
Dec 21, 2018 | 637.08 | 641.92 | 627.48 | 638.38 | 24,703 | -3.50(-0.54%) |
Dec 20, 2018 | 656.84 | 656.84 | 636.22 | 641.88 | 17,827 | -15.91(-2.42%) |
Dec 19, 2018 | 675.12 | 678.86 | 652.68 | 657.79 | 20,952 | -21.17(-3.12%) |
Dec 18, 2018 | 710.42 | 714.40 | 678.96 | 678.96 | 15,412 | -29.62(-4.18%) |
Dec 17, 2018 | 724.54 | 724.68 | 708.58 | 708.58 | 15,239 | -17.50(-2.41%) |
Dec 14, 2018 | 713.48 | 726.99 | 705.52 | 726.09 | 11,870 | +13.27(+1.86%) |
Dec 13, 2018 | 719.07 | 721.51 | 710.46 | 712.82 | 17,314 | -8.68(-1.20%) |
Dec 12, 2018 | 721.88 | 722.51 | 711.33 | 721.49 | 5,816 | +6.78(+0.95%) |
Dec 11, 2018 | 720.33 | 720.33 | 710.65 | 714.71 | 12,579 | -0.91(-0.13%) |
Dec 10, 2018 | 716.32 | 722.35 | 708.91 | 715.62 | 9,137 | -13.59(-1.86%) |
Dec 07, 2018 | 724.92 | 737.24 | 717.20 | 729.21 | 18,608 | +3.01(+0.41%) |
Dec 06, 2018 | 731.51 | 744.92 | 724.68 | 726.20 | 12,192 | -8.49(-1.16%) |
Dec 04, 2018 | 716.27 | 736.80 | 716.27 | 734.69 | 8,983 | +19.36(+2.71%) |