Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 358.32 | 374.31 | 355.80 | 370.76 | 16,302 | +2.06(+0.56%) |
Mar 28, 2019 | 378.24 | 378.68 | 367.86 | 368.70 | 24,544 | -4.11(-1.10%) |
Mar 27, 2019 | 365.52 | 380.95 | 361.60 | 372.81 | 19,769 | +7.57(+2.07%) |
Mar 26, 2019 | 369.17 | 371.32 | 357.86 | 365.24 | 24,905 | -16.08(-4.22%) |
Mar 25, 2019 | 387.96 | 392.35 | 379.45 | 381.32 | 16,915 | -0.56(-0.15%) |
Mar 22, 2019 | 362.53 | 385.99 | 361.41 | 381.88 | 45,366 | +28.70(+8.13%) |
Mar 21, 2019 | 365.62 | 365.62 | 351.50 | 353.18 | 25,106 | -7.95(-2.20%) |
Mar 20, 2019 | 371.78 | 374.78 | 351.22 | 361.13 | 30,233 | -9.82(-2.65%) |
Mar 19, 2019 | 360.75 | 374.87 | 356.61 | 370.94 | 48,736 | +3.45(+0.94%) |
Mar 18, 2019 | 382.11 | 382.11 | 365.54 | 367.50 | 29,564 | -15.73(-4.10%) |
Mar 15, 2019 | 385.83 | 387.04 | 380.52 | 383.22 | 23,296 | +0.37(+0.10%) |
Mar 14, 2019 | 383.22 | 383.41 | 376.99 | 382.85 | 13,449 | -0.93(-0.24%) |
Mar 13, 2019 | 387.50 | 392.25 | 383.22 | 383.78 | 19,783 | -12.38(-3.12%) |
Mar 12, 2019 | 400.25 | 400.25 | 389.37 | 396.16 | 12,423 | -7.35(-1.82%) |
Mar 11, 2019 | 414.12 | 415.05 | 400.72 | 403.51 | 15,143 | -19.91(-4.70%) |
Mar 08, 2019 | 419.33 | 434.22 | 419.33 | 423.43 | 17,386 | +22.80(+5.69%) |
Mar 07, 2019 | 392.44 | 404.81 | 391.79 | 400.63 | 14,477 | +7.82(+1.99%) |
Mar 06, 2019 | 385.08 | 398.81 | 385.08 | 392.81 | 17,060 | +14.24(+3.76%) |
Mar 05, 2019 | 373.64 | 386.20 | 373.64 | 378.57 | 12,511 | +3.72(+0.99%) |
Mar 04, 2019 | 372.34 | 391.88 | 370.38 | 374.85 | 19,602 | -2.14(-0.57%) |
Mar 01, 2019 | 391.79 | 391.79 | 376.62 | 376.99 | 25,950 | -21.78(-5.46%) |
Feb 28, 2019 | 386.67 | 405.53 | 386.11 | 398.76 | 16,247 | +11.82(+3.05%) |
Feb 27, 2019 | 385.46 | 392.25 | 374.75 | 386.95 | 20,995 | -4.28(-1.09%) |
Feb 26, 2019 | 388.34 | 391.68 | 381.08 | 391.23 | 14,459 | +3.81(+0.98%) |
Feb 25, 2019 | 394.30 | 394.30 | 383.78 | 387.41 | 14,788 | -1.95(-0.50%) |
Feb 22, 2019 | 383.97 | 395.14 | 380.99 | 389.37 | 9,423 | -3.26(-0.83%) |
Feb 21, 2019 | 377.73 | 396.44 | 376.90 | 392.62 | 20,667 | +17.59(+4.69%) |
Feb 20, 2019 | 381.36 | 381.36 | 369.45 | 375.03 | 23,161 | -4.10(-1.08%) |
Feb 19, 2019 | 389.55 | 390.30 | 375.55 | 379.13 | 16,996 | -4.19(-1.09%) |
Feb 15, 2019 | 391.23 | 392.34 | 382.29 | 383.32 | 16,666 | -18.89(-4.70%) |
Feb 14, 2019 | 409.93 | 412.17 | 393.27 | 402.21 | 21,496 | -4.28(-1.05%) |
Feb 13, 2019 | 417.00 | 417.55 | 396.35 | 406.49 | 28,323 | -16.10(-3.81%) |
Feb 12, 2019 | 420.45 | 428.41 | 415.42 | 422.59 | 16,001 | -16.19(-3.69%) |
Feb 11, 2019 | 448.09 | 454.88 | 436.92 | 438.78 | 17,445 | -6.14(-1.38%) |
Feb 08, 2019 | 443.81 | 466.98 | 439.81 | 444.92 | 18,590 | +6.24(+1.42%) |
Feb 07, 2019 | 418.96 | 449.95 | 415.98 | 438.69 | 58,047 | +27.36(+6.65%) |
Feb 06, 2019 | 407.33 | 412.72 | 405.56 | 411.33 | 38,459 | +8.65(+2.15%) |
Feb 05, 2019 | 405.28 | 408.07 | 400.63 | 402.67 | 12,987 | -1.58(-0.39%) |
Feb 04, 2019 | 414.12 | 424.36 | 403.88 | 404.25 | 17,952 | -2.42(-0.60%) |
Feb 01, 2019 | 417.94 | 419.24 | 399.42 | 406.68 | 30,367 | -23.17(-5.39%) |
Jan 31, 2019 | 435.06 | 438.87 | 423.61 | 429.85 | 24,993 | -8.10(-1.85%) |
Jan 30, 2019 | 447.06 | 455.10 | 433.48 | 437.94 | 16,638 | -18.61(-4.08%) |
Jan 29, 2019 | 454.51 | 457.49 | 447.44 | 456.56 | 10,559 | -4.65(-1.01%) |
Jan 28, 2019 | 464.09 | 474.61 | 459.81 | 461.21 | 17,302 | +13.96(+3.12%) |
Jan 25, 2019 | 455.35 | 455.35 | 438.69 | 447.25 | 42,832 | -17.03(-3.67%) |
Jan 24, 2019 | 475.26 | 480.84 | 451.92 | 464.28 | 28,618 | -8.47(-1.79%) |
Jan 23, 2019 | 452.65 | 483.36 | 451.81 | 472.75 | 34,492 | +14.52(+3.17%) |
Jan 22, 2019 | 444.37 | 460.93 | 441.48 | 458.23 | 37,500 | +28.57(+6.65%) |
Jan 18, 2019 | 441.48 | 449.30 | 429.01 | 429.66 | 41,381 | -27.27(-5.97%) |
Jan 17, 2019 | 480.94 | 483.92 | 450.90 | 456.93 | 34,202 | -13.12(-2.79%) |
Jan 16, 2019 | 469.86 | 474.70 | 458.70 | 470.05 | 19,942 | +1.95(+0.42%) |
Jan 15, 2019 | 465.30 | 473.77 | 455.23 | 468.10 | 15,081 | -4.75(-1.00%) |
Jan 14, 2019 | 483.26 | 485.39 | 467.44 | 472.84 | 22,238 | +3.16(+0.67%) |
Jan 11, 2019 | 467.16 | 481.12 | 464.65 | 469.68 | 22,275 | +9.31(+2.02%) |
Jan 10, 2019 | 475.73 | 482.89 | 459.53 | 460.37 | 28,137 | -4.37(-0.94%) |
Jan 09, 2019 | 468.10 | 483.64 | 460.09 | 464.75 | 21,426 | -22.99(-4.71%) |
Jan 08, 2019 | 477.49 | 495.45 | 475.45 | 487.73 | 16,639 | -12.66(-2.53%) |
Jan 07, 2019 | 509.79 | 531.23 | 488.48 | 500.39 | 17,923 | -20.57(-3.95%) |
Jan 04, 2019 | 553.25 | 562.55 | 517.98 | 520.95 | 34,966 | -62.16(-10.66%) |
Jan 03, 2019 | 558.27 | 600.52 | 557.31 | 583.12 | 26,678 | +18.98(+3.37%) |