Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 738.29 | 753.47 | 732.77 | 739.67 | 4,629 | +2.76(+0.37%) |
Feb 27, 2019 | 738.29 | 743.12 | 731.39 | 736.91 | 2,247 | -1.38(-0.19%) |
Feb 26, 2019 | 757.61 | 761.75 | 735.53 | 738.29 | 2,500 | -16.56(-2.19%) |
Feb 25, 2019 | 779.69 | 781.07 | 749.33 | 754.85 | 2,382 | -17.94(-2.32%) |
Feb 22, 2019 | 757.61 | 776.93 | 756.23 | 772.79 | 2,342 | +15.18(+2.00%) |
Feb 21, 2019 | 756.23 | 758.99 | 751.42 | 757.61 | 1,778 | +1.38(+0.18%) |
Feb 20, 2019 | 732.77 | 758.99 | 730.01 | 756.23 | 2,729 | +23.46(+3.20%) |
Feb 19, 2019 | 743.81 | 746.57 | 726.56 | 732.77 | 2,509 | -11.04(-1.48%) |
Feb 15, 2019 | 730.01 | 747.95 | 723.11 | 743.81 | 2,274 | +19.32(+2.67%) |
Feb 14, 2019 | 725.87 | 738.29 | 716.21 | 724.49 | 2,704 | -4.14(-0.57%) |
Feb 13, 2019 | 712.07 | 731.39 | 707.93 | 728.63 | 2,477 | +15.18(+2.13%) |
Feb 12, 2019 | 725.87 | 727.25 | 710.69 | 713.45 | 2,626 | -4.14(-0.58%) |
Feb 11, 2019 | 709.31 | 721.73 | 703.79 | 717.59 | 2,304 | +11.04(+1.56%) |
Feb 08, 2019 | 730.01 | 739.67 | 703.79 | 706.55 | 2,555 | -28.98(-3.94%) |
Feb 07, 2019 | 714.83 | 736.91 | 706.55 | 735.53 | 3,094 | +19.32(+2.70%) |
Feb 06, 2019 | 717.59 | 720.35 | 710.69 | 716.21 | 1,678 | -1.38(-0.19%) |
Feb 05, 2019 | 717.59 | 723.11 | 705.17 | 717.59 | 2,245 | +2.76(+0.39%) |
Feb 04, 2019 | 691.37 | 716.21 | 683.09 | 714.83 | 2,416 | +22.08(+3.19%) |
Feb 01, 2019 | 685.85 | 692.75 | 672.05 | 692.75 | 3,190 | +9.66(+1.41%) |
Jan 31, 2019 | 683.09 | 698.27 | 673.43 | 683.09 | 4,955 | +0.00(+0.00%) |
Jan 30, 2019 | 656.88 | 685.85 | 656.88 | 683.09 | 4,412 | +27.60(+4.21%) |
Jan 29, 2019 | 652.74 | 662.39 | 644.46 | 655.50 | 2,917 | +1.38(+0.21%) |
Jan 28, 2019 | 649.98 | 658.25 | 644.46 | 654.12 | 1,953 | +4.14(+0.64%) |
Jan 25, 2019 | 641.70 | 652.04 | 638.93 | 649.98 | 1,960 | +12.42(+1.95%) |
Jan 24, 2019 | 637.55 | 643.76 | 628.59 | 637.55 | 2,074 | +1.38(+0.22%) |
Jan 23, 2019 | 649.98 | 649.98 | 633.41 | 636.17 | 2,200 | -9.66(-1.50%) |
Jan 22, 2019 | 665.15 | 669.29 | 634.79 | 645.84 | 3,524 | -20.70(-3.11%) |
Jan 18, 2019 | 655.50 | 673.43 | 648.60 | 666.53 | 4,211 | +11.04(+1.68%) |
Jan 17, 2019 | 644.46 | 655.50 | 638.93 | 655.50 | 2,977 | +11.04(+1.71%) |
Jan 16, 2019 | 644.46 | 659.63 | 637.55 | 644.46 | 4,427 | +4.14(+0.65%) |
Jan 15, 2019 | 637.55 | 640.32 | 627.89 | 640.32 | 3,242 | +5.52(+0.87%) |
Jan 14, 2019 | 648.60 | 652.74 | 627.89 | 634.79 | 3,124 | -16.56(-2.54%) |
Jan 11, 2019 | 651.36 | 651.36 | 640.32 | 651.36 | 5,021 | -1.38(-0.21%) |
Jan 10, 2019 | 661.01 | 670.67 | 647.22 | 652.74 | 4,049 | -4.14(-0.63%) |
Jan 09, 2019 | 648.60 | 661.01 | 632.03 | 656.88 | 5,491 | +16.56(+2.59%) |
Jan 08, 2019 | 615.48 | 644.46 | 605.82 | 640.32 | 4,451 | +23.46(+3.80%) |
Jan 07, 2019 | 601.67 | 619.62 | 592.71 | 616.86 | 5,549 | +15.18(+2.52%) |
Jan 04, 2019 | 558.89 | 607.20 | 558.89 | 601.67 | 6,178 | +48.30(+8.73%) |
Jan 03, 2019 | 558.89 | 571.32 | 552.00 | 553.38 | 4,434 | -13.80(-2.43%) |
Jan 02, 2019 | 545.10 | 571.32 | 539.58 | 567.17 | 6,240 | +15.18(+2.75%) |
Dec 31, 2018 | 550.62 | 561.65 | 543.03 | 552.00 | 5,254 | +11.04(+2.04%) |
Dec 28, 2018 | 542.34 | 554.75 | 532.68 | 540.96 | 5,910 | +0.00(+0.00%) |
Dec 27, 2018 | -1094 | -1105 | -1040 | -1083 | 4,294,964,193 | +0.00(+0.00%) |
Dec 26, 2018 | -1069 | -1107 | -1042 | -1107 | 4,294,963,690 | +0.00(+0.00%) |
Dec 24, 2018 | -1080 | -1105 | -1064 | -1064 | 4,294,965,507 | +0.00(+0.00%) |
Dec 21, 2018 | -1083 | -1110 | -1042 | -1083 | 4,294,950,809 | +0.00(+0.00%) |
Dec 20, 2018 | -1115 | -1129 | -1069 | -1080 | 4,294,963,949 | +0.00(+0.00%) |
Dec 19, 2018 | -1167 | -1175 | -1111 | -1118 | 4,294,965,410 | +0.00(+0.00%) |
Dec 18, 2018 | -1132 | -1182 | -1113 | -1167 | 4,294,964,670 | +0.00(+0.00%) |
Dec 17, 2018 | -1169 | -1186 | -1083 | -1102 | 4,294,962,410 | +0.00(+0.00%) |
Dec 14, 2018 | -1156 | -1202 | -1156 | -1164 | 4,294,964,707 | +0.00(+0.00%) |
Dec 13, 2018 | -1207 | -1226 | -1161 | -1164 | 4,294,964,362 | +0.00(+0.00%) |
Dec 12, 2018 | -1240 | -1269 | -1207 | -1207 | 4,294,965,159 | +0.00(+0.00%) |
Dec 11, 2018 | -1275 | -1302 | -1229 | -1240 | 4,294,964,853 | +0.00(+0.00%) |
Dec 10, 2018 | -1277 | -1277 | -1236 | -1259 | 4,294,965,124 | +0.00(+0.00%) |
Dec 07, 2018 | -1315 | -1315 | -1269 | -1272 | 4,294,965,797 | +0.00(+0.00%) |
Dec 06, 2018 | -1296 | -1318 | -1269 | -1315 | 4,294,965,021 | +0.00(+0.00%) |
Dec 04, 2018 | -1367 | -1375 | -1296 | -1302 | 4,294,965,889 | +0.00(+0.00%) |