Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 419.57 | 448.73 | 416.85 | 441.34 | 81,585 | +16.33(+3.84%) |
Feb 27, 2019 | 416.85 | 433.18 | 398.57 | 425.01 | 108,658 | -1.94(-0.46%) |
Feb 26, 2019 | 413.35 | 428.12 | 397.40 | 426.96 | 79,403 | +17.89(+4.37%) |
Feb 25, 2019 | 413.74 | 416.07 | 398.18 | 409.07 | 94,657 | +2.33(+0.57%) |
Feb 22, 2019 | 404.01 | 415.68 | 391.18 | 406.74 | 95,116 | -10.50(-2.52%) |
Feb 21, 2019 | 388.07 | 423.07 | 384.57 | 417.24 | 168,333 | +31.11(+8.06%) |
Feb 20, 2019 | 402.85 | 402.85 | 380.29 | 386.13 | 120,584 | -13.22(-3.31%) |
Feb 19, 2019 | 402.07 | 406.35 | 389.63 | 399.35 | 82,532 | +5.44(+1.38%) |
Feb 15, 2019 | 414.51 | 416.07 | 393.90 | 393.90 | 95,222 | -34.22(-7.99%) |
Feb 14, 2019 | 453.01 | 454.18 | 414.12 | 428.12 | 135,428 | -16.72(-3.76%) |
Feb 13, 2019 | 470.12 | 470.12 | 432.01 | 444.84 | 114,612 | -31.11(-6.54%) |
Feb 12, 2019 | 466.62 | 483.34 | 447.56 | 475.95 | 75,571 | -19.05(-3.85%) |
Feb 11, 2019 | 537.00 | 540.89 | 491.89 | 495.00 | 85,242 | -26.05(-5.00%) |
Feb 08, 2019 | 498.89 | 549.44 | 495.00 | 521.06 | 144,979 | +22.55(+4.52%) |
Feb 07, 2019 | 451.84 | 505.89 | 447.56 | 498.50 | 130,520 | +59.49(+13.55%) |
Feb 06, 2019 | 432.01 | 442.12 | 421.51 | 439.01 | 48,216 | +13.22(+3.10%) |
Feb 05, 2019 | 413.35 | 428.12 | 405.57 | 425.79 | 64,825 | +17.11(+4.19%) |
Feb 04, 2019 | 423.85 | 437.07 | 405.96 | 408.68 | 59,729 | -7.39(-1.78%) |
Feb 01, 2019 | 414.90 | 426.57 | 403.24 | 416.07 | 88,954 | -6.22(-1.47%) |
Jan 31, 2019 | 399.74 | 430.07 | 391.96 | 422.29 | 78,629 | +19.44(+4.83%) |
Jan 30, 2019 | 430.85 | 440.57 | 402.85 | 402.85 | 81,620 | -31.88(-7.33%) |
Jan 29, 2019 | 433.18 | 447.95 | 432.40 | 434.73 | 55,999 | -12.05(-2.70%) |
Jan 28, 2019 | 454.56 | 464.29 | 443.68 | 446.79 | 72,456 | +21.00(+4.93%) |
Jan 25, 2019 | 440.57 | 442.90 | 412.57 | 425.79 | 102,793 | -25.66(-5.68%) |
Jan 24, 2019 | 456.90 | 475.17 | 441.34 | 451.45 | 78,897 | -8.17(-1.78%) |
Jan 23, 2019 | 423.85 | 468.17 | 422.68 | 459.62 | 75,118 | +22.55(+5.16%) |
Jan 22, 2019 | 403.24 | 439.01 | 402.46 | 437.07 | 96,660 | +48.22(+12.40%) |
Jan 18, 2019 | 399.35 | 409.85 | 388.07 | 388.85 | 86,203 | -22.94(-5.57%) |
Jan 17, 2019 | 430.46 | 436.68 | 405.96 | 411.79 | 79,696 | -8.94(-2.13%) |
Jan 16, 2019 | 423.07 | 428.12 | 407.12 | 420.74 | 89,679 | -0.78(-0.18%) |
Jan 15, 2019 | 428.90 | 432.79 | 414.51 | 421.51 | 66,338 | -14.78(-3.39%) |
Jan 14, 2019 | 455.73 | 457.29 | 424.62 | 436.29 | 97,025 | -1.56(-0.36%) |
Jan 11, 2019 | 436.68 | 451.45 | 424.23 | 437.84 | 78,025 | +14.39(+3.40%) |
Jan 10, 2019 | 445.23 | 458.45 | 421.12 | 423.46 | 87,947 | -4.28(-1.00%) |
Jan 09, 2019 | 442.90 | 460.79 | 423.46 | 427.73 | 111,762 | -34.22(-7.41%) |
Jan 08, 2019 | 447.18 | 486.06 | 441.34 | 461.95 | 100,140 | -12.83(-2.70%) |
Jan 07, 2019 | 514.84 | 530.00 | 460.84 | 474.79 | 92,911 | -57.16(-10.75%) |
Jan 04, 2019 | 590.66 | 605.05 | 528.06 | 531.95 | 76,260 | -102.66(-16.18%) |
Jan 03, 2019 | 623.71 | 677.38 | 601.94 | 634.60 | 71,414 | +10.11(+1.62%) |
Jan 02, 2019 | 731.04 | 752.03 | 612.44 | 624.49 | 109,645 | -59.49(-8.70%) |
Dec 31, 2018 | 669.21 | 723.84 | 659.88 | 683.99 | 103,749 | -12.05(-1.73%) |
Dec 28, 2018 | 647.82 | 705.76 | 635.38 | 696.04 | 97,225 | +34.61(+5.23%) |
Dec 27, 2018 | 729.87 | 750.48 | 657.54 | 661.43 | 67,589 | -15.54(-2.30%) |
Dec 26, 2018 | 930.02 | 1014 | 672.71 | 676.98 | 180,396 | -308.84(-31.33%) |
Dec 24, 2018 | 900.96 | 986.59 | 885.46 | 985.82 | 58,071 | +124.39(+14.44%) |
Dec 21, 2018 | 799.43 | 873.83 | 774.63 | 861.43 | 85,458 | +56.19(+6.98%) |
Dec 20, 2018 | 764.94 | 817.25 | 708.75 | 805.24 | 130,824 | +80.21(+11.06%) |
Dec 19, 2018 | 676.59 | 737.43 | 632.41 | 725.03 | 183,485 | +33.33(+4.82%) |
Dec 18, 2018 | 629.70 | 702.94 | 629.31 | 691.70 | 150,442 | +52.70(+8.25%) |
Dec 17, 2018 | 592.50 | 646.36 | 568.47 | 639.00 | 248,443 | +54.25(+9.28%) |
Dec 14, 2018 | 531.27 | 590.37 | 527.78 | 584.75 | 204,279 | +70.14(+13.63%) |
Dec 13, 2018 | 509.19 | 527.40 | 499.88 | 514.61 | 69,366 | +7.75(+1.53%) |
Dec 12, 2018 | 492.91 | 506.86 | 465.01 | 506.86 | 125,687 | -10.46(-2.02%) |
Dec 11, 2018 | 480.12 | 528.17 | 475.47 | 517.32 | 181,291 | +5.43(+1.06%) |
Dec 10, 2018 | 483.22 | 533.21 | 469.66 | 511.90 | 82,384 | +47.27(+10.17%) |
Dec 07, 2018 | 417.35 | 469.66 | 401.85 | 464.62 | 79,577 | +4.26(+0.93%) |
Dec 06, 2018 | 447.18 | 494.85 | 447.18 | 460.36 | 144,662 | +41.46(+9.90%) |
Dec 04, 2018 | 385.57 | 421.22 | 375.11 | 418.90 | 68,987 | +37.98(+9.97%) |