Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 386.67 | 405.53 | 386.11 | 398.76 | 16,247 | +11.82(+3.05%) |
Feb 27, 2019 | 385.46 | 392.25 | 374.75 | 386.95 | 20,995 | -4.28(-1.09%) |
Feb 26, 2019 | 388.34 | 391.68 | 381.08 | 391.23 | 14,459 | +3.81(+0.98%) |
Feb 25, 2019 | 394.30 | 394.30 | 383.78 | 387.41 | 14,788 | -1.95(-0.50%) |
Feb 22, 2019 | 383.97 | 395.14 | 380.99 | 389.37 | 9,423 | -3.26(-0.83%) |
Feb 21, 2019 | 377.73 | 396.44 | 376.90 | 392.62 | 20,667 | +17.59(+4.69%) |
Feb 20, 2019 | 381.36 | 381.36 | 369.45 | 375.03 | 23,161 | -4.10(-1.08%) |
Feb 19, 2019 | 389.55 | 390.30 | 375.55 | 379.13 | 16,996 | -4.19(-1.09%) |
Feb 15, 2019 | 391.23 | 392.34 | 382.29 | 383.32 | 16,666 | -18.89(-4.70%) |
Feb 14, 2019 | 409.93 | 412.17 | 393.27 | 402.21 | 21,496 | -4.28(-1.05%) |
Feb 13, 2019 | 417.00 | 417.55 | 396.35 | 406.49 | 28,323 | -16.10(-3.81%) |
Feb 12, 2019 | 420.45 | 428.41 | 415.42 | 422.59 | 16,001 | -16.19(-3.69%) |
Feb 11, 2019 | 448.09 | 454.88 | 436.92 | 438.78 | 17,445 | -6.14(-1.38%) |
Feb 08, 2019 | 443.81 | 466.98 | 439.81 | 444.92 | 18,590 | +6.24(+1.42%) |
Feb 07, 2019 | 418.96 | 449.95 | 415.98 | 438.69 | 58,047 | +27.36(+6.65%) |
Feb 06, 2019 | 407.33 | 412.72 | 405.56 | 411.33 | 38,459 | +8.65(+2.15%) |
Feb 05, 2019 | 405.28 | 408.07 | 400.63 | 402.67 | 12,987 | -1.58(-0.39%) |
Feb 04, 2019 | 414.12 | 424.36 | 403.88 | 404.25 | 17,952 | -2.42(-0.60%) |
Feb 01, 2019 | 417.94 | 419.24 | 399.42 | 406.68 | 30,367 | -23.17(-5.39%) |
Jan 31, 2019 | 435.06 | 438.87 | 423.61 | 429.85 | 24,993 | -8.10(-1.85%) |
Jan 30, 2019 | 447.06 | 455.10 | 433.48 | 437.94 | 16,638 | -18.61(-4.08%) |
Jan 29, 2019 | 454.51 | 457.49 | 447.44 | 456.56 | 10,559 | -4.65(-1.01%) |
Jan 28, 2019 | 464.09 | 474.61 | 459.81 | 461.21 | 17,302 | +13.96(+3.12%) |
Jan 25, 2019 | 455.35 | 455.35 | 438.69 | 447.25 | 42,832 | -17.03(-3.67%) |
Jan 24, 2019 | 475.26 | 480.84 | 451.92 | 464.28 | 28,618 | -8.47(-1.79%) |
Jan 23, 2019 | 452.65 | 483.36 | 451.81 | 472.75 | 34,492 | +14.52(+3.17%) |
Jan 22, 2019 | 444.37 | 460.93 | 441.48 | 458.23 | 37,500 | +28.57(+6.65%) |
Jan 18, 2019 | 441.48 | 449.30 | 429.01 | 429.66 | 41,381 | -27.27(-5.97%) |
Jan 17, 2019 | 480.94 | 483.92 | 450.90 | 456.93 | 34,202 | -13.12(-2.79%) |
Jan 16, 2019 | 469.86 | 474.70 | 458.70 | 470.05 | 19,942 | +1.95(+0.42%) |
Jan 15, 2019 | 465.30 | 473.77 | 455.23 | 468.10 | 15,081 | -4.75(-1.00%) |
Jan 14, 2019 | 483.26 | 485.39 | 467.44 | 472.84 | 22,238 | +3.16(+0.67%) |
Jan 11, 2019 | 467.16 | 481.12 | 464.65 | 469.68 | 22,275 | +9.31(+2.02%) |
Jan 10, 2019 | 475.73 | 482.89 | 459.53 | 460.37 | 28,137 | -4.37(-0.94%) |
Jan 09, 2019 | 468.10 | 483.64 | 460.09 | 464.75 | 21,426 | -22.99(-4.71%) |
Jan 08, 2019 | 477.49 | 495.45 | 475.45 | 487.73 | 16,639 | -12.66(-2.53%) |
Jan 07, 2019 | 509.79 | 531.23 | 488.48 | 500.39 | 17,923 | -20.57(-3.95%) |
Jan 04, 2019 | 553.25 | 562.55 | 517.98 | 520.95 | 34,966 | -62.16(-10.66%) |
Jan 03, 2019 | 558.27 | 600.52 | 557.31 | 583.12 | 26,678 | +18.98(+3.37%) |
Jan 02, 2019 | 636.39 | 636.39 | 554.92 | 564.13 | 27,664 | -40.67(-6.72%) |
Dec 31, 2018 | 596.71 | 621.69 | 587.77 | 604.80 | 21,770 | -5.40(-0.88%) |
Dec 28, 2018 | 586.93 | 620.11 | 580.51 | 610.20 | 26,305 | +16.01(+2.69%) |
Dec 27, 2018 | 642.58 | 666.50 | 594.19 | 594.19 | 32,967 | -11.96(-1.97%) |
Dec 26, 2018 | 716.73 | 764.88 | 605.97 | 606.15 | 33,315 | -139.62(-18.72%) |
Dec 24, 2018 | 692.33 | 746.51 | 679.72 | 745.77 | 38,946 | +80.06(+12.03%) |
Dec 21, 2018 | 643.35 | 680.18 | 614.04 | 665.71 | 55,492 | +19.94(+3.09%) |
Dec 20, 2018 | 618.21 | 655.39 | 590.10 | 645.76 | 52,057 | +50.28(+8.44%) |
Dec 19, 2018 | 563.48 | 608.66 | 532.60 | 595.48 | 39,552 | +21.24(+3.70%) |
Dec 18, 2018 | 540.38 | 582.31 | 533.61 | 574.24 | 26,114 | +37.66(+7.02%) |
Dec 17, 2018 | 511.43 | 546.13 | 499.19 | 536.57 | 23,673 | +28.76(+5.66%) |
Dec 14, 2018 | 485.09 | 513.94 | 477.85 | 507.82 | 16,611 | +33.58(+7.08%) |
Dec 13, 2018 | 481.84 | 488.98 | 465.61 | 474.23 | 24,070 | -5.29(-1.10%) |
Dec 12, 2018 | 461.62 | 479.61 | 451.32 | 479.52 | 17,026 | -5.38(-1.11%) |
Dec 11, 2018 | 460.97 | 500.02 | 460.23 | 484.90 | 19,497 | -0.56(-0.11%) |
Dec 10, 2018 | 470.99 | 516.44 | 467.00 | 485.46 | 32,863 | +22.64(+4.89%) |
Dec 07, 2018 | 428.22 | 465.05 | 409.30 | 462.82 | 27,326 | +9.09(+2.00%) |
Dec 06, 2018 | 458.46 | 482.21 | 453.36 | 453.73 | 49,086 | +22.73(+5.27%) |
Dec 04, 2018 | 397.70 | 433.23 | 392.41 | 431.00 | 23,499 | +34.14(+8.60%) |