Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 800.40 | 803.00 | 746.00 | 749.20 | 96,002 | -23.00(-2.98%) |
Dec 31, 2018 | 781.20 | 791.40 | 771.70 | 772.20 | 61,790 | -30.80(-3.84%) |
Dec 28, 2018 | 804.40 | 828.40 | 783.40 | 803.00 | 78,510 | +0.60(+0.07%) |
Dec 27, 2018 | 817.00 | 855.40 | 797.00 | 802.40 | 121,555 | +31.60(+4.10%) |
Dec 26, 2018 | 807.60 | 828.80 | 769.00 | 770.80 | 111,968 | -42.80(-5.26%) |
Dec 24, 2018 | 784.00 | 813.60 | 781.00 | 813.60 | 74,880 | +37.00(+4.76%) |
Dec 21, 2018 | 738.20 | 784.60 | 727.20 | 776.60 | 101,260 | +38.40(+5.20%) |
Dec 20, 2018 | 719.20 | 759.40 | 707.20 | 738.20 | 90,029 | +35.80(+5.10%) |
Dec 19, 2018 | 703.20 | 723.00 | 669.80 | 702.40 | 91,812 | -2.80(-0.40%) |
Dec 18, 2018 | 687.40 | 723.40 | 686.80 | 705.20 | 59,567 | +3.60(+0.51%) |
Dec 17, 2018 | 674.80 | 714.60 | 640.00 | 701.60 | 92,322 | +34.20(+5.12%) |
Dec 14, 2018 | 656.80 | 672.80 | 649.40 | 667.40 | 40,830 | +25.40(+3.96%) |
Dec 13, 2018 | 642.00 | 657.00 | 635.00 | 642.00 | 34,867 | -10.80(-1.65%) |
Dec 12, 2018 | 638.40 | 652.80 | 630.80 | 652.80 | 56,567 | -5.40(-0.82%) |
Dec 11, 2018 | 636.40 | 680.00 | 635.40 | 658.20 | 72,962 | -3.20(-0.48%) |
Dec 10, 2018 | 664.60 | 698.00 | 652.20 | 661.40 | 100,496 | -3.20(-0.48%) |
Dec 07, 2018 | 621.00 | 675.00 | 607.80 | 664.60 | 111,030 | +46.60(+7.54%) |
Dec 06, 2018 | 655.00 | 685.40 | 616.40 | 618.00 | 147,070 | +12.60(+2.08%) |
Dec 04, 2018 | 541.40 | 615.60 | 530.60 | 605.40 | 129,830 | +69.00(+12.86%) |