Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 278.40 | 292.80 | 254.40 | 276.00 | 1,270 | -5.10(-1.81%) |
Feb 27, 2019 | 265.20 | 295.20 | 246.00 | 281.10 | 734 | +17.10(+6.48%) |
Feb 26, 2019 | 253.20 | 283.20 | 242.40 | 264.00 | 1,710 | +15.60(+6.28%) |
Feb 25, 2019 | 258.00 | 267.60 | 238.80 | 248.40 | 865 | -12.00(-4.61%) |
Feb 22, 2019 | 284.40 | 284.40 | 253.20 | 260.40 | 249 | +0.74(+0.29%) |
Feb 21, 2019 | 246.00 | 288.00 | 241.62 | 259.66 | 1,643 | +19.66(+8.19%) |
Feb 20, 2019 | 253.20 | 254.40 | 240.00 | 240.00 | 66 | -15.60(-6.10%) |
Feb 19, 2019 | 248.40 | 267.60 | 238.80 | 255.60 | 141 | +8.40(+3.40%) |
Feb 15, 2019 | 259.20 | 260.40 | 246.00 | 247.20 | 146 | -8.40(-3.29%) |
Feb 14, 2019 | 241.20 | 283.20 | 240.90 | 255.60 | 851 | +11.72(+4.81%) |
Feb 13, 2019 | 225.59 | 246.00 | 223.08 | 243.88 | 309 | +23.08(+10.45%) |
Feb 12, 2019 | 226.80 | 226.80 | 217.12 | 220.80 | 114 | +4.80(+2.22%) |
Feb 11, 2019 | 226.80 | 226.80 | 216.00 | 216.00 | 40 | -14.40(-6.25%) |
Feb 08, 2019 | 225.60 | 232.80 | 223.20 | 230.40 | 71 | +3.60(+1.59%) |
Feb 07, 2019 | 230.40 | 234.00 | 223.20 | 226.80 | 103 | -9.66(-4.09%) |
Feb 06, 2019 | 232.81 | 243.59 | 229.26 | 236.46 | 182 | +0.06(+0.03%) |
Feb 05, 2019 | 236.40 | 244.80 | 228.00 | 236.40 | 44 | -2.40(-1.01%) |
Feb 04, 2019 | 237.60 | 238.80 | 225.60 | 238.80 | 114 | +14.40(+6.42%) |
Feb 01, 2019 | 228.00 | 244.80 | 222.00 | 224.40 | 288 | +1.20(+0.54%) |
Jan 31, 2019 | 247.21 | 253.56 | 210.00 | 223.20 | 388 | -22.80(-9.27%) |
Jan 30, 2019 | 267.60 | 267.60 | 242.40 | 246.00 | 209 | -13.20(-5.09%) |
Jan 29, 2019 | 254.40 | 298.80 | 254.40 | 259.20 | 1,494 | +9.60(+3.85%) |
Jan 28, 2019 | 253.20 | 262.74 | 244.80 | 249.60 | 90 | +0.00(+0.00%) |
Jan 25, 2019 | 253.20 | 262.80 | 247.20 | 249.60 | 125 | -3.60(-1.42%) |
Jan 24, 2019 | 240.00 | 308.40 | 240.00 | 253.20 | 1,580 | +7.20(+2.93%) |
Jan 23, 2019 | 229.20 | 247.20 | 228.00 | 246.00 | 202 | +18.00(+7.89%) |
Jan 22, 2019 | 240.00 | 243.67 | 222.00 | 228.00 | 111 | -13.20(-5.47%) |
Jan 18, 2019 | 242.40 | 244.80 | 237.60 | 241.20 | 47 | +3.60(+1.52%) |
Jan 17, 2019 | 244.80 | 246.00 | 226.80 | 237.60 | 108 | -9.60(-3.88%) |
Jan 16, 2019 | 236.40 | 261.60 | 231.60 | 247.20 | 720 | +13.20(+5.64%) |
Jan 15, 2019 | 232.15 | 248.40 | 231.55 | 234.00 | 110 | -4.20(-1.76%) |
Jan 14, 2019 | 240.00 | 240.00 | 225.30 | 238.20 | 172 | -3.00(-1.24%) |
Jan 11, 2019 | 238.80 | 246.00 | 235.80 | 241.20 | 27 | -8.40(-3.37%) |
Jan 10, 2019 | 250.80 | 250.80 | 228.00 | 249.60 | 109 | +0.00(+0.00%) |
Jan 09, 2019 | 242.40 | 258.00 | 235.20 | 249.60 | 290 | +12.01(+5.06%) |
Jan 08, 2019 | 246.00 | 258.00 | 225.60 | 237.59 | 288 | +1.19(+0.50%) |
Jan 07, 2019 | 218.40 | 244.80 | 210.00 | 236.40 | 263 | +24.00(+11.30%) |
Jan 04, 2019 | 216.00 | 225.60 | 208.80 | 212.40 | 150 | -2.40(-1.12%) |
Jan 03, 2019 | 219.76 | 220.80 | 207.92 | 214.80 | 177 | +10.80(+5.29%) |
Jan 02, 2019 | 196.80 | 219.60 | 194.40 | 204.00 | 277 | +7.20(+3.66%) |
Dec 31, 2018 | 198.00 | 204.00 | 190.80 | 196.80 | 164 | -1.20(-0.61%) |
Dec 28, 2018 | 193.20 | 206.40 | 193.20 | 198.00 | 271 | +4.80(+2.48%) |
Dec 27, 2018 | 201.60 | 238.80 | 192.00 | 193.20 | 406 | -10.80(-5.29%) |
Dec 26, 2018 | 187.20 | 211.20 | 180.00 | 204.00 | 887 | +19.20(+10.39%) |
Dec 24, 2018 | 232.80 | 237.60 | 184.80 | 184.80 | 139 | -51.60(-21.83%) |
Dec 21, 2018 | 256.80 | 256.80 | 236.40 | 236.40 | 194 | -15.60(-6.19%) |
Dec 20, 2018 | 279.60 | 284.40 | 243.61 | 252.00 | 446 | -31.20(-11.02%) |
Dec 19, 2018 | 282.00 | 300.00 | 277.15 | 283.20 | 103 | +12.00(+4.42%) |
Dec 18, 2018 | 290.40 | 291.60 | 270.00 | 271.20 | 471 | -19.20(-6.61%) |
Dec 17, 2018 | 308.40 | 324.00 | 290.40 | 290.40 | 185 | -18.00(-5.84%) |
Dec 14, 2018 | 307.20 | 324.00 | 307.20 | 308.40 | 70 | +1.20(+0.39%) |
Dec 13, 2018 | 314.40 | 314.40 | 306.00 | 307.20 | 39 | -9.60(-3.03%) |
Dec 12, 2018 | 306.00 | 318.00 | 300.00 | 316.80 | 220 | +12.00(+3.94%) |
Dec 11, 2018 | 302.40 | 314.10 | 300.00 | 304.80 | 120 | +4.80(+1.60%) |
Dec 10, 2018 | 306.00 | 339.60 | 299.40 | 300.00 | 282 | -12.00(-3.85%) |
Dec 07, 2018 | 327.60 | 356.40 | 308.40 | 312.00 | 595 | -18.00(-5.45%) |
Dec 06, 2018 | 336.00 | 348.00 | 326.40 | 330.00 | 341 | -20.40(-5.82%) |
Dec 04, 2018 | 357.60 | 372.00 | 314.40 | 350.40 | 1,102 | -15.60(-4.26%) |