Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 358.03 | 361.42 | 344.09 | 346.54 | 307,916 | -20.92(-5.69%) |
Mar 28, 2019 | 378.57 | 383.66 | 366.32 | 367.45 | 215,534 | -14.89(-3.89%) |
Mar 27, 2019 | 359.35 | 393.08 | 358.03 | 382.34 | 414,008 | +23.93(+6.68%) |
Mar 26, 2019 | 368.77 | 372.54 | 357.84 | 358.41 | 303,786 | -22.61(-5.93%) |
Mar 25, 2019 | 384.04 | 401.56 | 374.05 | 381.02 | 359,901 | -1.70(-0.44%) |
Mar 22, 2019 | 344.46 | 382.90 | 342.01 | 382.72 | 538,725 | +45.23(+13.40%) |
Mar 21, 2019 | 368.39 | 368.96 | 336.36 | 337.49 | 300,008 | -19.03(-5.34%) |
Mar 20, 2019 | 348.04 | 366.89 | 342.39 | 356.52 | 401,628 | +9.99(+2.88%) |
Mar 19, 2019 | 339.00 | 350.87 | 338.43 | 346.54 | 232,758 | +3.51(+1.02%) |
Mar 18, 2019 | 343.96 | 351.66 | 327.62 | 343.02 | 266,273 | -2.63(-0.76%) |
Mar 15, 2019 | 348.66 | 350.84 | 341.71 | 345.65 | 178,329 | -9.02(-2.54%) |
Mar 14, 2019 | 341.71 | 356.55 | 337.20 | 354.67 | 275,958 | +12.96(+3.79%) |
Mar 13, 2019 | 358.24 | 362.37 | 341.52 | 341.71 | 279,638 | -20.29(-5.60%) |
Mar 12, 2019 | 373.27 | 375.71 | 352.60 | 362.00 | 226,749 | -11.65(-3.12%) |
Mar 11, 2019 | 403.51 | 411.03 | 372.89 | 373.64 | 204,984 | -36.82(-8.97%) |
Mar 08, 2019 | 429.81 | 430.56 | 403.89 | 410.46 | 244,827 | +1.13(+0.28%) |
Mar 07, 2019 | 409.52 | 428.31 | 395.62 | 409.34 | 366,147 | +0.38(+0.09%) |
Mar 06, 2019 | 365.38 | 410.09 | 365.19 | 408.96 | 557,125 | +44.71(+12.27%) |
Mar 05, 2019 | 358.24 | 367.07 | 343.02 | 364.25 | 367,278 | +7.70(+2.16%) |
Mar 04, 2019 | 333.82 | 375.33 | 333.07 | 356.55 | 392,425 | +10.52(+3.04%) |
Mar 01, 2019 | 368.19 | 375.52 | 346.03 | 346.03 | 358,292 | -34.56(-9.08%) |
Feb 28, 2019 | 367.26 | 387.55 | 364.81 | 380.59 | 202,768 | +14.28(+3.90%) |
Feb 27, 2019 | 388.86 | 388.86 | 362.56 | 366.32 | 239,414 | -19.35(-5.02%) |
Feb 26, 2019 | 385.10 | 389.42 | 374.39 | 385.67 | 187,579 | +9.58(+2.55%) |
Feb 25, 2019 | 394.12 | 394.31 | 373.27 | 376.08 | 249,762 | -57.67(-13.30%) |
Feb 22, 2019 | 454.23 | 462.69 | 431.69 | 433.76 | 137,728 | -27.43(-5.95%) |
Feb 21, 2019 | 446.53 | 469.26 | 443.15 | 461.18 | 137,774 | +18.41(+4.16%) |
Feb 20, 2019 | 435.45 | 462.12 | 426.99 | 442.77 | 120,624 | +6.57(+1.51%) |
Feb 19, 2019 | 425.12 | 437.70 | 412.34 | 436.20 | 136,799 | +13.53(+3.20%) |
Feb 15, 2019 | 446.15 | 450.48 | 422.67 | 422.67 | 168,550 | -28.37(-6.29%) |
Feb 14, 2019 | 462.87 | 466.82 | 447.10 | 451.04 | 141,384 | -6.01(-1.32%) |
Feb 13, 2019 | 451.04 | 457.99 | 442.77 | 457.05 | 126,026 | +0.56(+0.12%) |
Feb 12, 2019 | 467.95 | 470.95 | 454.80 | 456.49 | 147,450 | -23.29(-4.86%) |
Feb 11, 2019 | 480.72 | 494.43 | 475.46 | 479.78 | 130,991 | -6.76(-1.39%) |
Feb 08, 2019 | 510.59 | 511.90 | 483.16 | 486.54 | 193,069 | -12.59(-2.52%) |
Feb 07, 2019 | 471.52 | 508.71 | 464.38 | 499.13 | 270,895 | +37.76(+8.18%) |
Feb 06, 2019 | 464.94 | 483.54 | 452.92 | 461.37 | 159,098 | -7.89(-1.68%) |
Feb 05, 2019 | 459.31 | 477.71 | 438.64 | 469.26 | 201,081 | +9.96(+2.17%) |
Feb 04, 2019 | 467.19 | 477.71 | 459.31 | 459.31 | 98,350 | -7.51(-1.61%) |
Feb 01, 2019 | 473.77 | 485.98 | 461.18 | 466.82 | 144,569 | -6.20(-1.31%) |
Jan 31, 2019 | 502.51 | 503.64 | 470.39 | 473.02 | 180,202 | -22.92(-4.62%) |
Jan 30, 2019 | 529.94 | 547.41 | 495.37 | 495.94 | 146,629 | -44.52(-8.24%) |
Jan 29, 2019 | 533.88 | 555.67 | 533.88 | 540.46 | 117,264 | -1.32(-0.24%) |
Jan 28, 2019 | 519.42 | 545.15 | 518.86 | 541.77 | 168,859 | +42.08(+8.42%) |
Jan 25, 2019 | 524.12 | 540.65 | 498.57 | 499.69 | 175,784 | -36.63(-6.83%) |
Jan 24, 2019 | 552.11 | 559.81 | 535.01 | 536.33 | 130,918 | -15.22(-2.76%) |
Jan 23, 2019 | 519.42 | 574.46 | 512.47 | 551.54 | 230,834 | +19.73(+3.71%) |
Jan 22, 2019 | 498.75 | 540.08 | 496.50 | 531.82 | 243,928 | +45.27(+9.31%) |
Jan 18, 2019 | 492.37 | 518.29 | 486.17 | 486.54 | 165,233 | -15.22(-3.03%) |
Jan 17, 2019 | 522.24 | 525.43 | 489.93 | 501.76 | 168,218 | -12.96(-2.52%) |
Jan 16, 2019 | 503.26 | 517.16 | 475.27 | 514.72 | 189,732 | +5.07(+1.00%) |
Jan 15, 2019 | 542.71 | 548.54 | 508.15 | 509.65 | 187,804 | -39.45(-7.18%) |
Jan 14, 2019 | 530.88 | 551.17 | 521.67 | 549.10 | 178,768 | +33.81(+6.56%) |
Jan 11, 2019 | 519.04 | 529.19 | 507.96 | 515.29 | 178,057 | +2.82(+0.55%) |
Jan 10, 2019 | 556.05 | 572.96 | 509.65 | 512.47 | 351,702 | -26.68(-4.95%) |
Jan 09, 2019 | 538.39 | 549.29 | 523.18 | 539.14 | 210,729 | -6.57(-1.20%) |
Jan 08, 2019 | 545.15 | 594.75 | 535.57 | 545.72 | 272,123 | -19.73(-3.49%) |
Jan 07, 2019 | 650.54 | 650.54 | 558.12 | 565.44 | 234,311 | -124.17(-18.01%) |
Jan 04, 2019 | 784.48 | 789.74 | 683.04 | 689.62 | 171,893 | -133.38(-16.21%) |
Jan 03, 2019 | 767.58 | 827.31 | 749.73 | 822.99 | 103,990 | +51.66(+6.70%) |