Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 832.47 | 866.98 | 818.91 | 826.28 | 123,676 | +17.69(+2.19%) |
Mar 28, 2019 | 733.10 | 824.22 | 727.49 | 808.59 | 196,394 | +74.90(+10.21%) |
Mar 27, 2019 | 801.22 | 812.84 | 729.85 | 733.69 | 258,098 | -145.68(-16.57%) |
Mar 26, 2019 | 869.63 | 887.77 | 834.83 | 879.36 | 137,620 | +40.99(+4.89%) |
Mar 25, 2019 | 820.97 | 859.01 | 813.60 | 838.37 | 119,349 | +28.60(+3.53%) |
Mar 22, 2019 | 874.64 | 897.94 | 804.46 | 809.77 | 284,699 | -174.57(-17.74%) |
Mar 21, 2019 | 1042 | 1046 | 923.00 | 984.34 | 250,923 | -73.73(-6.97%) |
Mar 20, 2019 | 1070 | 1118 | 1038 | 1058 | 78,523 | -25.65(-2.37%) |
Mar 19, 2019 | 1098 | 1131 | 1076 | 1084 | 80,668 | -4.13(-0.38%) |
Mar 18, 2019 | 1045 | 1096 | 1038 | 1088 | 100,939 | +51.90(+5.01%) |
Mar 15, 2019 | 1020 | 1055 | 1020 | 1036 | 71,450 | +31.26(+3.11%) |
Mar 14, 2019 | 1027 | 1032 | 974.32 | 1005 | 64,991 | -38.63(-3.70%) |
Mar 13, 2019 | 998.50 | 1064 | 987.00 | 1043 | 77,946 | +33.91(+3.36%) |
Mar 12, 2019 | 1003 | 1027 | 995.84 | 1009 | 56,766 | +15.04(+1.51%) |
Mar 11, 2019 | 944.53 | 1000 | 944.53 | 994.37 | 85,983 | +88.76(+9.80%) |
Mar 08, 2019 | 871.40 | 909.44 | 864.03 | 905.61 | 58,940 | +29.49(+3.37%) |
Mar 07, 2019 | 907.97 | 907.97 | 846.33 | 876.12 | 75,658 | -20.94(-2.33%) |
Mar 06, 2019 | 976.09 | 984.64 | 884.97 | 897.05 | 80,904 | -79.62(-8.15%) |
Mar 05, 2019 | 950.13 | 994.96 | 940.99 | 976.67 | 52,531 | +20.05(+2.10%) |
Mar 04, 2019 | 956.62 | 962.23 | 921.53 | 956.62 | 40,743 | +0.00(+0.00%) |
Mar 01, 2019 | 975.20 | 989.36 | 944.53 | 956.62 | 81,599 | -47.19(-4.70%) |
Feb 28, 2019 | 1059 | 1062 | 999.97 | 1004 | 95,168 | -79.91(-7.37%) |
Feb 27, 2019 | 1070 | 1100 | 1057 | 1084 | 32,557 | +1.77(+0.16%) |
Feb 26, 2019 | 1081 | 1093 | 1063 | 1082 | 47,025 | +12.09(+1.13%) |
Feb 25, 2019 | 1114 | 1118 | 1067 | 1070 | 41,614 | -16.81(-1.55%) |
Feb 22, 2019 | 1074 | 1101 | 1064 | 1087 | 46,295 | +42.17(+4.04%) |
Feb 21, 2019 | 1034 | 1048 | 1001 | 1044 | 57,810 | -15.63(-1.47%) |
Feb 20, 2019 | 1086 | 1124 | 1052 | 1060 | 59,187 | -28.90(-2.65%) |
Feb 19, 2019 | 1087 | 1124 | 1087 | 1089 | 39,469 | -23.59(-2.12%) |
Feb 15, 2019 | 1117 | 1123 | 1073 | 1113 | 39,062 | +14.45(+1.32%) |
Feb 14, 2019 | 975.79 | 1115 | 972.43 | 1098 | 118,619 | +81.09(+7.97%) |
Feb 13, 2019 | 1051 | 1061 | 1001 | 1017 | 71,438 | -42.16(-3.98%) |
Feb 12, 2019 | 1027 | 1088 | 1019 | 1059 | 86,643 | +77.26(+7.87%) |
Feb 11, 2019 | 1014 | 1015 | 946.89 | 981.98 | 66,851 | -40.70(-3.98%) |
Feb 08, 2019 | 1036 | 1042 | 956.03 | 1023 | 67,798 | +2.36(+0.23%) |
Feb 07, 2019 | 1043 | 1051 | 982.28 | 1020 | 61,853 | -20.64(-1.98%) |
Feb 06, 2019 | 1092 | 1108 | 1026 | 1041 | 125,064 | -144.79(-12.21%) |
Feb 05, 2019 | 1183 | 1208 | 1160 | 1186 | 51,243 | -19.47(-1.62%) |
Feb 04, 2019 | 1150 | 1212 | 1142 | 1205 | 49,981 | +2.07(+0.17%) |
Feb 01, 2019 | 1176 | 1209 | 1155 | 1203 | 46,332 | +4.72(+0.39%) |
Jan 31, 2019 | 1197 | 1226 | 1180 | 1198 | 76,774 | +59.57(+5.23%) |
Jan 30, 2019 | 1106 | 1151 | 1062 | 1139 | 81,408 | +76.96(+7.25%) |
Jan 29, 2019 | 1087 | 1088 | 1053 | 1062 | 55,386 | +42.76(+4.20%) |
Jan 28, 2019 | 996.73 | 1040 | 986.11 | 1019 | 56,990 | -67.23(-6.19%) |
Jan 25, 2019 | 1109 | 1139 | 1067 | 1086 | 82,780 | +10.32(+0.96%) |
Jan 24, 2019 | 1054 | 1096 | 1044 | 1076 | 45,194 | +28.60(+2.73%) |
Jan 23, 2019 | 1022 | 1052 | 993.78 | 1047 | 69,162 | +73.72(+7.57%) |
Jan 22, 2019 | 1033 | 1048 | 959.28 | 973.73 | 70,019 | -74.90(-7.14%) |
Jan 18, 2019 | 1069 | 1079 | 1029 | 1049 | 64,566 | +12.39(+1.20%) |
Jan 17, 2019 | 983.46 | 1056 | 981.68 | 1036 | 71,380 | +24.18(+2.39%) |
Jan 16, 2019 | 1009 | 1027 | 996.43 | 1012 | 39,899 | -5.02(-0.49%) |
Jan 15, 2019 | 1032 | 1044 | 988.62 | 1017 | 47,213 | -16.51(-1.60%) |
Jan 14, 2019 | 1003 | 1059 | 999.38 | 1034 | 38,434 | +14.16(+1.39%) |
Jan 11, 2019 | 995.84 | 1023 | 985.52 | 1019 | 40,143 | -10.33(-1.00%) |
Jan 10, 2019 | 1016 | 1046 | 983.46 | 1030 | 64,373 | -0.59(-0.06%) |
Jan 09, 2019 | 1010 | 1037 | 1008 | 1030 | 62,540 | +71.96(+7.51%) |
Jan 08, 2019 | 939.22 | 964.88 | 920.06 | 958.39 | 50,420 | +30.67(+3.31%) |
Jan 07, 2019 | 963.70 | 966.94 | 915.04 | 927.72 | 74,212 | -25.95(-2.72%) |
Jan 04, 2019 | 894.70 | 973.43 | 879.95 | 953.67 | 71,952 | +56.03(+6.24%) |
Jan 03, 2019 | 901.77 | 905.31 | 864.91 | 897.64 | 68,239 | +19.76(+2.25%) |