Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 862.59 | 865.91 | 850.11 | 854.97 | 0 | -10.72(-1.24%) |
Feb 27, 2019 | 865.21 | 872.56 | 857.86 | 865.68 | 0 | +0.80(+0.09%) |
Feb 26, 2019 | 866.70 | 873.42 | 860.73 | 864.88 | 0 | -2.36(-0.27%) |
Feb 25, 2019 | 867.12 | 874.64 | 861.12 | 867.24 | 0 | +1.28(+0.15%) |
Feb 22, 2019 | 866.02 | 872.68 | 859.27 | 865.96 | 0 | +5.43(+0.63%) |
Feb 21, 2019 | 865.66 | 870.81 | 853.71 | 860.53 | 0 | -6.16(-0.71%) |
Feb 20, 2019 | 859.62 | 874.32 | 854.95 | 866.69 | 0 | +8.58(+1.00%) |
Feb 19, 2019 | 846.87 | 863.82 | 843.22 | 858.10 | 0 | +5.93(+0.70%) |
Feb 15, 2019 | 849.16 | 856.72 | 843.48 | 852.17 | 0 | +9.22(+1.09%) |
Feb 14, 2019 | 840.60 | 851.61 | 834.32 | 842.95 | 0 | -2.30(-0.27%) |
Feb 13, 2019 | 844.82 | 853.88 | 839.22 | 845.25 | 0 | +4.19(+0.50%) |
Feb 12, 2019 | 835.26 | 846.67 | 829.02 | 841.06 | 0 | +10.83(+1.30%) |
Feb 11, 2019 | 826.83 | 834.59 | 820.91 | 830.23 | 0 | +2.72(+0.33%) |
Feb 08, 2019 | 827.24 | 833.15 | 817.43 | 827.51 | 0 | -2.01(-0.24%) |
Feb 07, 2019 | 839.31 | 843.23 | 822.41 | 829.52 | 0 | -12.64(-1.50%) |
Feb 06, 2019 | 842.28 | 850.10 | 836.57 | 842.16 | 0 | -3.57(-0.42%) |
Feb 05, 2019 | 843.32 | 850.62 | 837.85 | 845.73 | 0 | +2.62(+0.31%) |
Feb 04, 2019 | 838.41 | 846.66 | 832.00 | 843.11 | 0 | +2.09(+0.25%) |
Feb 01, 2019 | 837.40 | 850.04 | 830.29 | 841.02 | 0 | +4.55(+0.54%) |
Jan 31, 2019 | 832.29 | 845.16 | 823.57 | 836.47 | 0 | +3.19(+0.38%) |
Jan 30, 2019 | 827.56 | 838.81 | 819.48 | 833.28 | 0 | +11.21(+1.36%) |
Jan 29, 2019 | 818.60 | 828.40 | 813.40 | 822.07 | 0 | +6.22(+0.76%) |
Jan 28, 2019 | 812.80 | 820.27 | 806.32 | 815.85 | 0 | -3.43(-0.42%) |
Jan 25, 2019 | 812.60 | 825.00 | 808.92 | 819.28 | 0 | +15.64(+1.95%) |
Jan 24, 2019 | 800.61 | 810.34 | 795.97 | 803.65 | 0 | +1.50(+0.19%) |
Jan 23, 2019 | 809.21 | 813.41 | 795.18 | 802.14 | 0 | -4.63(-0.57%) |
Jan 22, 2019 | 813.36 | 817.53 | 799.63 | 806.77 | 0 | -12.82(-1.56%) |
Jan 21, 2019 | 816.42 | 826.65 | 809.65 | 819.59 | 0 | -0.09(-0.01%) |
Jan 18, 2019 | 816.40 | 826.64 | 809.69 | 819.68 | 0 | +9.96(+1.23%) |
Jan 17, 2019 | 798.70 | 814.29 | 795.46 | 809.72 | 0 | +6.44(+0.80%) |
Jan 16, 2019 | 799.23 | 809.48 | 795.24 | 803.28 | 0 | +3.34(+0.42%) |
Jan 15, 2019 | 801.72 | 808.38 | 791.73 | 799.94 | 0 | -3.01(-0.38%) |
Jan 14, 2019 | 800.48 | 810.11 | 795.04 | 802.96 | 0 | -2.47(-0.31%) |
Jan 11, 2019 | 804.23 | 811.31 | 797.35 | 805.43 | 0 | -3.15(-0.39%) |
Jan 10, 2019 | 803.23 | 813.30 | 795.57 | 808.58 | 0 | -1.50(-0.19%) |
Jan 09, 2019 | 807.11 | 816.64 | 799.38 | 810.08 | 0 | +8.34(+1.04%) |
Jan 08, 2019 | 798.50 | 808.32 | 791.00 | 801.74 | 0 | +8.56(+1.08%) |
Jan 07, 2019 | 788.61 | 802.10 | 781.42 | 793.17 | 0 | +5.66(+0.72%) |
Jan 04, 2019 | 772.62 | 792.46 | 767.08 | 787.51 | 0 | +25.77(+3.38%) |
Jan 03, 2019 | 770.62 | 775.94 | 754.79 | 761.75 | 0 | -10.03(-1.30%) |
Jan 02, 2019 | 755.29 | 777.57 | 750.22 | 771.77 | 0 | +6.69(+0.87%) |
Dec 31, 2018 | 764.25 | 770.77 | 754.83 | 765.08 | 0 | +3.70(+0.49%) |
Dec 28, 2018 | 765.98 | 772.82 | 755.35 | 761.38 | 0 | -1.74(-0.23%) |
Dec 27, 2018 | 749.22 | 764.87 | 740.43 | 763.12 | 0 | +3.56(+0.47%) |
Dec 26, 2018 | 735.18 | 761.01 | 725.91 | 759.56 | 0 | +27.93(+3.82%) |
Dec 24, 2018 | 743.24 | 749.14 | 728.49 | 731.63 | 0 | -13.73(-1.84%) |
Dec 21, 2018 | 751.81 | 764.07 | 740.73 | 745.36 | 0 | -7.47(-0.99%) |
Dec 20, 2018 | 758.22 | 769.52 | 745.15 | 752.83 | 0 | -5.67(-0.75%) |
Dec 19, 2018 | 770.27 | 784.13 | 753.27 | 758.50 | 0 | -8.03(-1.05%) |
Dec 18, 2018 | 770.77 | 779.92 | 760.82 | 766.53 | 0 | -1.33(-0.17%) |
Dec 17, 2018 | 777.91 | 787.55 | 762.09 | 767.87 | 0 | -8.84(-1.14%) |
Dec 14, 2018 | 781.08 | 789.29 | 771.21 | 776.71 | 0 | -12.40(-1.57%) |
Dec 13, 2018 | 793.14 | 800.14 | 782.73 | 789.11 | 0 | -1.13(-0.14%) |
Dec 12, 2018 | 794.18 | 802.76 | 786.53 | 790.24 | 0 | +6.50(+0.83%) |
Dec 11, 2018 | 796.15 | 801.48 | 777.71 | 783.74 | 0 | -1.85(-0.24%) |
Dec 10, 2018 | 789.06 | 795.96 | 773.57 | 785.59 | 0 | -7.30(-0.92%) |
Dec 07, 2018 | 807.30 | 820.21 | 788.52 | 792.88 | 0 | -9.10(-1.13%) |
Dec 06, 2018 | 798.45 | 806.71 | 784.73 | 801.99 | 0 | -12.33(-1.51%) |
Dec 05, 2018 | 835.40 | 840.79 | 811.55 | 814.31 | 0 | +0.03(+0.00%) |
Dec 04, 2018 | 835.44 | 840.83 | 811.49 | 814.29 | 0 | -21.16(-2.53%) |