Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 280.22 | 288.35 | 279.10 | 288.19 | 308,197 | +1.91(+0.67%) |
Mar 28, 2019 | 279.26 | 290.74 | 276.87 | 286.27 | 541,634 | +19.77(+7.42%) |
Mar 27, 2019 | 259.02 | 267.46 | 255.99 | 266.51 | 391,624 | +10.04(+3.92%) |
Mar 26, 2019 | 265.87 | 268.10 | 255.19 | 256.47 | 439,668 | -3.51(-1.35%) |
Mar 25, 2019 | 272.72 | 273.84 | 256.15 | 259.97 | 521,931 | -16.26(-5.89%) |
Mar 22, 2019 | 283.25 | 285.32 | 273.36 | 276.23 | 388,538 | -1.75(-0.63%) |
Mar 21, 2019 | 280.06 | 292.33 | 276.39 | 277.99 | 437,736 | -3.98(-1.41%) |
Mar 20, 2019 | 299.02 | 314.17 | 277.82 | 281.97 | 485,653 | -19.93(-6.60%) |
Mar 19, 2019 | 294.88 | 301.89 | 291.61 | 301.89 | 297,607 | +25.74(+9.32%) |
Mar 18, 2019 | 264.64 | 276.87 | 262.77 | 276.15 | 213,310 | +8.63(+3.23%) |
Mar 15, 2019 | 262.77 | 272.56 | 257.45 | 267.52 | 290,456 | -1.15(-0.43%) |
Mar 14, 2019 | 263.21 | 270.97 | 261.05 | 268.67 | 289,956 | +19.13(+7.67%) |
Mar 13, 2019 | 248.97 | 257.31 | 245.66 | 249.54 | 294,138 | -5.03(-1.98%) |
Mar 12, 2019 | 266.23 | 267.52 | 253.57 | 254.58 | 322,854 | -13.81(-5.14%) |
Mar 11, 2019 | 266.37 | 279.75 | 261.34 | 268.38 | 273,874 | +1.73(+0.65%) |
Mar 08, 2019 | 272.56 | 283.20 | 265.41 | 266.66 | 321,826 | -22.73(-7.85%) |
Mar 07, 2019 | 302.04 | 302.04 | 285.07 | 289.38 | 295,027 | -10.07(-3.36%) |
Mar 06, 2019 | 284.06 | 302.04 | 283.92 | 299.45 | 368,916 | +15.96(+5.63%) |
Mar 05, 2019 | 291.25 | 294.42 | 283.06 | 283.49 | 349,954 | -4.03(-1.40%) |
Mar 04, 2019 | 297.01 | 305.20 | 287.23 | 287.51 | 471,316 | -4.60(-1.58%) |
Mar 01, 2019 | 280.47 | 293.41 | 270.61 | 292.12 | 561,771 | +18.84(+6.89%) |
Feb 28, 2019 | 269.25 | 276.30 | 269.10 | 273.27 | 358,300 | +4.03(+1.50%) |
Feb 27, 2019 | 261.05 | 274.14 | 258.60 | 269.25 | 464,491 | +12.94(+5.05%) |
Feb 26, 2019 | 254.87 | 268.38 | 253.14 | 256.30 | 535,934 | +1.15(+0.45%) |
Feb 25, 2019 | 246.81 | 255.15 | 244.51 | 255.15 | 418,082 | +9.06(+3.68%) |
Feb 22, 2019 | 243.93 | 247.82 | 236.02 | 246.09 | 482,079 | -1.15(-0.47%) |
Feb 21, 2019 | 243.36 | 248.97 | 241.06 | 247.24 | 491,269 | +11.07(+4.69%) |
Feb 20, 2019 | 239.04 | 243.50 | 226.53 | 236.17 | 649,472 | -6.90(-2.84%) |
Feb 19, 2019 | 259.75 | 262.20 | 239.19 | 243.07 | 591,365 | -26.18(-9.72%) |
Feb 15, 2019 | 274.71 | 283.92 | 268.82 | 269.25 | 310,674 | -10.21(-3.65%) |
Feb 14, 2019 | 286.22 | 291.11 | 278.31 | 279.46 | 276,775 | -7.77(-2.70%) |
Feb 13, 2019 | 284.64 | 288.23 | 274.28 | 287.23 | 376,946 | +5.46(+1.94%) |
Feb 12, 2019 | 276.58 | 286.36 | 274.71 | 281.76 | 261,572 | +0.29(+0.10%) |
Feb 11, 2019 | 281.90 | 282.05 | 272.70 | 281.47 | 234,678 | +10.36(+3.82%) |
Feb 08, 2019 | 281.19 | 282.12 | 268.38 | 271.12 | 263,431 | -12.66(-4.46%) |
Feb 07, 2019 | 276.87 | 286.36 | 272.12 | 283.77 | 321,898 | +7.48(+2.71%) |
Feb 06, 2019 | 271.55 | 276.87 | 263.78 | 276.30 | 340,859 | +12.51(+4.74%) |
Feb 05, 2019 | 266.66 | 277.01 | 263.21 | 263.78 | 245,289 | -3.45(-1.29%) |
Feb 04, 2019 | 278.02 | 279.03 | 266.95 | 267.23 | 304,089 | +2.73(+1.03%) |
Feb 01, 2019 | 266.08 | 277.30 | 261.77 | 264.50 | 419,338 | +4.17(+1.60%) |
Jan 31, 2019 | 271.26 | 275.43 | 260.33 | 260.33 | 481,683 | -18.84(-6.75%) |
Jan 30, 2019 | 292.84 | 296.29 | 265.08 | 279.17 | 572,502 | -9.06(-3.14%) |
Jan 29, 2019 | 301.32 | 308.51 | 287.80 | 288.23 | 398,608 | -21.29(-6.88%) |
Jan 28, 2019 | 321.75 | 323.18 | 309.52 | 309.52 | 212,353 | -13.38(-4.14%) |
Jan 25, 2019 | 341.88 | 341.88 | 320.74 | 322.90 | 327,166 | -34.52(-9.66%) |
Jan 24, 2019 | 363.89 | 364.61 | 352.67 | 357.42 | 126,032 | +1.01(+0.28%) |
Jan 23, 2019 | 367.48 | 371.65 | 351.66 | 356.41 | 187,040 | -3.74(-1.04%) |
Jan 22, 2019 | 364.46 | 372.08 | 356.98 | 360.15 | 187,288 | -7.77(-2.11%) |
Jan 18, 2019 | 359.00 | 370.79 | 350.37 | 367.91 | 301,914 | +20.71(+5.97%) |
Jan 17, 2019 | 352.81 | 356.55 | 343.75 | 347.20 | 195,401 | -6.04(-1.71%) |
Jan 16, 2019 | 353.96 | 357.27 | 343.32 | 353.24 | 208,134 | +2.16(+0.61%) |
Jan 15, 2019 | 334.55 | 360.00 | 329.80 | 351.09 | 276,625 | +16.83(+5.03%) |
Jan 14, 2019 | 326.78 | 339.58 | 320.31 | 334.26 | 167,208 | +4.75(+1.44%) |
Jan 11, 2019 | 328.65 | 332.25 | 321.17 | 329.51 | 142,933 | -2.59(-0.78%) |
Jan 10, 2019 | 323.04 | 334.69 | 317.14 | 332.10 | 216,180 | +13.66(+4.29%) |
Jan 09, 2019 | 332.82 | 333.11 | 314.27 | 318.44 | 223,041 | -11.65(-3.53%) |
Jan 08, 2019 | 340.87 | 347.92 | 329.94 | 330.09 | 175,367 | -0.58(-0.17%) |
Jan 07, 2019 | 310.96 | 333.68 | 309.38 | 330.66 | 184,384 | +11.22(+3.51%) |
Jan 04, 2019 | 326.20 | 332.68 | 315.56 | 319.44 | 312,259 | +8.49(+2.73%) |
Jan 03, 2019 | 322.90 | 328.22 | 310.10 | 310.96 | 292,784 | -19.85(-6.00%) |