Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 487.20 | 489.80 | 479.53 | 480.40 | 90,080 | -16.00(-3.22%) |
Mar 28, 2019 | 504.20 | 510.60 | 495.20 | 496.40 | 73,220 | -11.00(-2.17%) |
Mar 27, 2019 | 498.80 | 527.80 | 495.20 | 507.40 | 157,626 | +7.60(+1.52%) |
Mar 26, 2019 | 507.40 | 513.40 | 497.00 | 499.80 | 126,740 | -28.20(-5.34%) |
Mar 25, 2019 | 527.20 | 542.60 | 517.17 | 528.00 | 251,334 | +1.00(+0.19%) |
Mar 22, 2019 | 483.20 | 530.80 | 478.00 | 527.00 | 306,755 | +54.80(+11.61%) |
Mar 21, 2019 | 486.60 | 486.60 | 467.68 | 472.20 | 100,879 | -7.20(-1.50%) |
Mar 20, 2019 | 475.00 | 485.40 | 464.40 | 479.40 | 144,070 | +4.40(+0.93%) |
Mar 19, 2019 | 463.60 | 482.00 | 462.60 | 475.00 | 120,191 | +3.80(+0.81%) |
Mar 18, 2019 | 473.60 | 481.00 | 467.40 | 471.20 | 76,242 | +1.20(+0.26%) |
Mar 15, 2019 | 476.40 | 478.40 | 464.00 | 470.00 | 85,010 | -9.40(-1.96%) |
Mar 14, 2019 | 487.40 | 488.40 | 477.67 | 479.40 | 78,972 | -7.60(-1.56%) |
Mar 13, 2019 | 490.00 | 491.80 | 483.20 | 487.00 | 102,020 | -5.00(-1.02%) |
Mar 12, 2019 | 501.80 | 504.00 | 492.00 | 492.00 | 150,369 | -14.80(-2.92%) |
Mar 11, 2019 | 536.00 | 536.00 | 505.00 | 506.80 | 146,218 | -39.60(-7.25%) |
Mar 08, 2019 | 560.80 | 569.10 | 546.20 | 546.40 | 162,835 | +3.20(+0.59%) |
Mar 07, 2019 | 529.20 | 553.60 | 528.60 | 543.20 | 189,889 | +21.60(+4.14%) |
Mar 06, 2019 | 508.20 | 526.20 | 508.00 | 521.60 | 120,484 | +13.00(+2.56%) |
Mar 05, 2019 | 503.00 | 516.00 | 501.60 | 508.60 | 93,123 | +3.20(+0.63%) |
Mar 04, 2019 | 487.20 | 531.20 | 481.20 | 505.40 | 154,417 | +12.00(+2.43%) |
Mar 01, 2019 | 503.00 | 512.80 | 492.80 | 493.40 | 82,665 | -23.00(-4.45%) |
Feb 28, 2019 | 518.20 | 519.00 | 506.80 | 516.40 | 87,118 | -1.00(-0.19%) |
Feb 27, 2019 | 522.00 | 535.60 | 513.00 | 517.40 | 92,220 | +0.80(+0.15%) |
Feb 26, 2019 | 520.00 | 522.80 | 508.20 | 516.60 | 67,056 | +4.60(+0.90%) |
Feb 25, 2019 | 490.20 | 512.20 | 486.20 | 512.00 | 69,804 | +9.40(+1.87%) |
Feb 22, 2019 | 513.60 | 515.00 | 501.80 | 502.60 | 72,820 | -19.20(-3.68%) |
Feb 21, 2019 | 517.80 | 530.60 | 509.20 | 521.80 | 92,738 | +5.20(+1.01%) |
Feb 20, 2019 | 533.00 | 533.80 | 515.60 | 516.60 | 116,035 | -20.80(-3.87%) |
Feb 19, 2019 | 546.20 | 547.60 | 530.40 | 537.40 | 94,551 | +1.20(+0.22%) |
Feb 15, 2019 | 544.20 | 548.40 | 535.20 | 536.20 | 79,580 | -18.80(-3.39%) |
Feb 14, 2019 | 558.40 | 567.80 | 545.00 | 555.00 | 95,856 | +9.80(+1.80%) |
Feb 13, 2019 | 543.00 | 551.60 | 540.00 | 545.20 | 71,009 | -1.80(-0.33%) |
Feb 12, 2019 | 543.80 | 550.60 | 540.40 | 547.00 | 71,040 | -10.00(-1.80%) |
Feb 11, 2019 | 556.40 | 565.60 | 551.45 | 557.00 | 68,784 | -6.40(-1.14%) |
Feb 08, 2019 | 583.20 | 588.60 | 562.60 | 563.40 | 81,865 | -6.80(-1.19%) |
Feb 07, 2019 | 568.20 | 592.20 | 559.69 | 570.20 | 106,372 | +19.20(+3.48%) |
Feb 06, 2019 | 549.60 | 557.40 | 544.40 | 551.00 | 55,682 | -4.00(-0.72%) |
Feb 05, 2019 | 554.00 | 558.60 | 542.00 | 555.00 | 46,920 | -4.00(-0.72%) |
Feb 04, 2019 | 575.00 | 578.20 | 556.40 | 559.00 | 47,207 | -18.20(-3.15%) |
Feb 01, 2019 | 581.20 | 585.60 | 573.60 | 577.20 | 70,370 | -5.80(-0.99%) |
Jan 31, 2019 | 607.20 | 607.20 | 582.20 | 583.00 | 87,863 | -25.20(-4.14%) |
Jan 30, 2019 | 626.80 | 637.00 | 606.60 | 608.20 | 105,539 | -28.40(-4.46%) |
Jan 29, 2019 | 629.60 | 646.00 | 625.20 | 636.60 | 95,098 | -2.40(-0.38%) |
Jan 28, 2019 | 635.60 | 657.80 | 634.20 | 639.00 | 99,268 | +26.20(+4.28%) |
Jan 25, 2019 | 622.00 | 626.20 | 610.20 | 612.80 | 70,860 | -24.40(-3.83%) |
Jan 24, 2019 | 660.60 | 668.40 | 635.80 | 637.20 | 67,164 | -21.20(-3.22%) |
Jan 23, 2019 | 652.60 | 699.20 | 651.20 | 658.40 | 86,230 | -6.40(-0.96%) |
Jan 22, 2019 | 616.00 | 672.40 | 615.00 | 664.80 | 107,955 | +55.80(+9.16%) |
Jan 18, 2019 | 607.60 | 616.20 | 597.80 | 609.00 | 50,450 | -15.80(-2.53%) |
Jan 17, 2019 | 636.00 | 636.60 | 615.20 | 624.80 | 47,433 | -6.40(-1.01%) |
Jan 16, 2019 | 614.40 | 631.40 | 610.40 | 631.20 | 52,682 | +11.20(+1.81%) |
Jan 15, 2019 | 645.40 | 645.40 | 618.80 | 620.00 | 49,546 | -29.20(-4.50%) |
Jan 14, 2019 | 663.80 | 665.20 | 638.80 | 649.20 | 59,670 | +2.60(+0.40%) |
Jan 11, 2019 | 676.80 | 679.60 | 645.60 | 646.60 | 57,495 | -21.80(-3.26%) |
Jan 10, 2019 | 686.60 | 695.60 | 668.20 | 668.40 | 62,282 | -7.00(-1.04%) |
Jan 09, 2019 | 685.40 | 690.60 | 667.00 | 675.40 | 59,265 | -16.00(-2.31%) |
Jan 08, 2019 | 693.80 | 717.60 | 689.20 | 691.40 | 50,341 | -14.80(-2.10%) |
Jan 07, 2019 | 715.60 | 726.20 | 696.80 | 706.20 | 59,281 | -15.20(-2.11%) |
Jan 04, 2019 | 751.40 | 757.80 | 720.00 | 721.40 | 83,945 | -63.00(-8.03%) |
Jan 03, 2019 | 765.20 | 800.80 | 762.00 | 784.40 | 59,360 | +35.20(+4.70%) |