Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 203.00 | 210.20 | 202.70 | 206.00 | 32,610 | -8.40(-3.92%) |
Mar 28, 2019 | 224.30 | 224.30 | 214.15 | 214.40 | 13,805 | -0.20(-0.09%) |
Mar 27, 2019 | 207.10 | 220.00 | 205.90 | 214.60 | 30,526 | +7.10(+3.42%) |
Mar 26, 2019 | 206.80 | 211.30 | 203.80 | 207.50 | 33,350 | -12.10(-5.51%) |
Mar 25, 2019 | 223.00 | 228.00 | 215.70 | 219.60 | 19,370 | -0.90(-0.41%) |
Mar 22, 2019 | 216.50 | 226.50 | 216.50 | 220.50 | 36,560 | +10.20(+4.85%) |
Mar 21, 2019 | 208.20 | 212.00 | 204.90 | 210.30 | 20,057 | +2.90(+1.40%) |
Mar 20, 2019 | 219.30 | 220.00 | 206.00 | 207.40 | 43,736 | -11.70(-5.34%) |
Mar 19, 2019 | 212.80 | 220.90 | 212.30 | 219.10 | 25,624 | +2.20(+1.01%) |
Mar 18, 2019 | 221.10 | 222.30 | 214.20 | 216.90 | 43,308 | -6.10(-2.74%) |
Mar 15, 2019 | 229.00 | 230.00 | 221.00 | 223.00 | 20,310 | +0.30(+0.13%) |
Mar 14, 2019 | 222.10 | 226.00 | 219.70 | 222.70 | 30,139 | -0.70(-0.31%) |
Mar 13, 2019 | 232.20 | 232.70 | 222.60 | 223.40 | 51,492 | -18.60(-7.69%) |
Mar 12, 2019 | 237.90 | 243.80 | 233.90 | 242.00 | 25,151 | -0.80(-0.33%) |
Mar 11, 2019 | 242.70 | 248.80 | 240.60 | 242.80 | 35,246 | -9.10(-3.61%) |
Mar 08, 2019 | 265.50 | 272.30 | 251.00 | 251.90 | 32,520 | +5.60(+2.27%) |
Mar 07, 2019 | 244.60 | 250.10 | 243.81 | 246.30 | 15,603 | -4.10(-1.64%) |
Mar 06, 2019 | 251.80 | 260.00 | 248.00 | 250.40 | 27,531 | +4.20(+1.71%) |
Mar 05, 2019 | 240.40 | 249.00 | 239.50 | 246.20 | 19,304 | -0.50(-0.20%) |
Mar 04, 2019 | 244.80 | 254.10 | 239.70 | 246.70 | 18,283 | -9.70(-3.78%) |
Mar 01, 2019 | 238.90 | 258.90 | 234.40 | 256.40 | 24,350 | +17.60(+7.37%) |
Feb 28, 2019 | 240.90 | 244.30 | 236.10 | 238.80 | 17,519 | -2.40(-1.00%) |
Feb 27, 2019 | 246.10 | 250.00 | 235.60 | 241.20 | 54,196 | -18.20(-7.02%) |
Feb 26, 2019 | 261.10 | 264.40 | 254.80 | 259.40 | 19,425 | -3.80(-1.44%) |
Feb 25, 2019 | 253.50 | 266.50 | 251.10 | 263.20 | 39,040 | +22.70(+9.44%) |
Feb 22, 2019 | 236.60 | 240.70 | 233.60 | 240.50 | 27,400 | -3.80(-1.56%) |
Feb 21, 2019 | 243.40 | 247.00 | 240.80 | 244.30 | 25,403 | +2.80(+1.16%) |
Feb 20, 2019 | 254.40 | 254.40 | 236.00 | 241.50 | 93,860 | -8.70(-3.48%) |
Feb 19, 2019 | 258.80 | 259.60 | 249.50 | 250.20 | 44,950 | -3.50(-1.38%) |
Feb 15, 2019 | 260.70 | 263.20 | 252.80 | 253.70 | 51,180 | -17.70(-6.52%) |
Feb 14, 2019 | 284.20 | 291.40 | 270.60 | 271.40 | 32,172 | -8.40(-3.00%) |
Feb 13, 2019 | 283.90 | 283.90 | 270.70 | 279.80 | 35,966 | -14.67(-4.98%) |
Feb 12, 2019 | 280.70 | 296.70 | 279.30 | 294.47 | 24,783 | -12.43(-4.05%) |
Feb 11, 2019 | 320.00 | 325.50 | 303.30 | 306.90 | 21,338 | +5.40(+1.79%) |
Feb 08, 2019 | 300.00 | 310.30 | 297.50 | 301.50 | 12,780 | -1.70(-0.56%) |
Feb 07, 2019 | 288.90 | 315.60 | 286.60 | 303.20 | 28,532 | +20.80(+7.37%) |
Feb 06, 2019 | 293.10 | 297.50 | 277.10 | 282.40 | 24,718 | -4.40(-1.53%) |
Feb 05, 2019 | 287.00 | 289.70 | 272.80 | 286.80 | 16,441 | +15.40(+5.67%) |
Feb 04, 2019 | 279.00 | 291.50 | 270.00 | 271.40 | 29,597 | +9.40(+3.59%) |
Feb 01, 2019 | 280.60 | 280.60 | 258.00 | 262.00 | 31,930 | -21.70(-7.65%) |
Jan 31, 2019 | 273.20 | 289.70 | 263.30 | 283.70 | 51,502 | +4.20(+1.50%) |
Jan 30, 2019 | 284.30 | 287.90 | 269.00 | 279.50 | 42,954 | -18.45(-6.19%) |
Jan 29, 2019 | 301.90 | 302.50 | 284.50 | 297.95 | 30,163 | -19.65(-6.19%) |
Jan 28, 2019 | 318.60 | 330.50 | 316.10 | 317.60 | 23,059 | +22.80(+7.73%) |
Jan 25, 2019 | 297.30 | 301.00 | 287.50 | 294.80 | 19,060 | -6.30(-2.09%) |
Jan 24, 2019 | 310.30 | 312.50 | 296.60 | 301.10 | 20,858 | -10.10(-3.25%) |
Jan 23, 2019 | 300.20 | 322.70 | 299.30 | 311.20 | 16,384 | +6.90(+2.27%) |
Jan 22, 2019 | 307.00 | 318.80 | 303.00 | 304.30 | 29,056 | +15.00(+5.18%) |
Jan 18, 2019 | 306.50 | 313.10 | 285.90 | 289.30 | 47,060 | -26.30(-8.33%) |
Jan 17, 2019 | 327.70 | 337.20 | 309.10 | 315.60 | 38,551 | +2.60(+0.83%) |
Jan 16, 2019 | 322.10 | 332.70 | 311.60 | 313.00 | 30,585 | -5.66(-1.77%) |
Jan 15, 2019 | 332.70 | 332.70 | 314.40 | 318.66 | 21,854 | -29.84(-8.56%) |
Jan 14, 2019 | 337.10 | 353.50 | 327.10 | 348.50 | 28,310 | +20.00(+6.09%) |
Jan 11, 2019 | 322.80 | 336.60 | 316.90 | 328.50 | 26,740 | +15.60(+4.99%) |
Jan 10, 2019 | 329.70 | 333.30 | 309.10 | 312.90 | 26,188 | -4.40(-1.39%) |
Jan 09, 2019 | 343.10 | 355.20 | 312.20 | 317.30 | 69,934 | -57.80(-15.41%) |
Jan 08, 2019 | 385.00 | 393.15 | 370.70 | 375.10 | 18,228 | -26.10(-6.51%) |
Jan 07, 2019 | 401.00 | 407.00 | 372.30 | 401.20 | 32,750 | -11.60(-2.81%) |
Jan 04, 2019 | 414.00 | 427.70 | 385.00 | 412.80 | 26,280 | -31.60(-7.11%) |
Jan 03, 2019 | 438.60 | 482.01 | 435.00 | 444.40 | 29,160 | -14.10(-3.08%) |