Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 293.00 | 301.00 | 292.60 | 295.40 | 90,150 | -2.60(-0.87%) |
Apr 29, 2019 | 301.80 | 306.00 | 297.20 | 298.00 | 107,938 | -6.80(-2.23%) |
Apr 26, 2019 | 292.40 | 309.80 | 292.40 | 304.80 | 253,815 | +18.60(+6.50%) |
Apr 25, 2019 | 279.60 | 287.00 | 278.26 | 286.20 | 75,557 | +6.20(+2.21%) |
Apr 24, 2019 | 275.40 | 280.80 | 275.24 | 280.00 | 197,200 | +4.00(+1.45%) |
Apr 23, 2019 | 280.00 | 280.00 | 274.80 | 276.00 | 169,961 | -5.60(-1.99%) |
Apr 22, 2019 | 283.00 | 284.00 | 278.80 | 281.60 | 243,722 | -13.80(-4.67%) |
Apr 18, 2019 | 296.00 | 299.45 | 294.80 | 295.40 | 130,215 | -0.80(-0.27%) |
Apr 17, 2019 | 293.20 | 297.80 | 292.80 | 296.20 | 80,369 | +3.00(+1.02%) |
Apr 16, 2019 | 299.40 | 303.60 | 293.00 | 293.20 | 222,475 | -4.80(-1.61%) |
Apr 15, 2019 | 299.80 | 302.80 | 297.20 | 298.00 | 190,313 | +1.80(+0.61%) |
Apr 12, 2019 | 293.80 | 297.10 | 292.40 | 296.20 | 105,940 | -2.00(-0.67%) |
Apr 11, 2019 | 295.20 | 301.60 | 293.20 | 298.20 | 134,813 | +6.40(+2.19%) |
Apr 10, 2019 | 294.20 | 296.20 | 290.20 | 291.80 | 165,107 | -4.60(-1.55%) |
Apr 09, 2019 | 295.40 | 300.00 | 294.40 | 296.40 | 139,090 | +2.80(+0.95%) |
Apr 08, 2019 | 300.80 | 300.80 | 293.20 | 293.60 | 256,518 | -10.40(-3.42%) |
Apr 05, 2019 | 312.40 | 313.00 | 303.66 | 304.00 | 182,655 | -11.80(-3.74%) |
Apr 04, 2019 | 312.80 | 317.80 | 309.40 | 315.80 | 128,906 | +4.00(+1.28%) |
Apr 03, 2019 | 311.60 | 316.40 | 308.90 | 311.80 | 157,598 | +1.00(+0.32%) |
Apr 02, 2019 | 317.40 | 318.80 | 309.60 | 310.80 | 225,061 | -10.00(-3.12%) |
Apr 01, 2019 | 331.60 | 333.60 | 320.20 | 320.80 | 224,020 | -16.80(-4.98%) |
Mar 29, 2019 | 334.00 | 342.20 | 334.00 | 337.60 | 135,885 | -8.80(-2.54%) |
Mar 28, 2019 | 357.20 | 357.20 | 346.20 | 346.40 | 75,561 | -0.60(-0.17%) |
Mar 27, 2019 | 339.00 | 353.00 | 337.20 | 347.00 | 104,629 | +6.00(+1.76%) |
Mar 26, 2019 | 338.40 | 343.40 | 335.20 | 341.00 | 162,138 | -11.00(-3.12%) |
Mar 25, 2019 | 355.80 | 361.20 | 347.60 | 352.00 | 88,217 | -0.60(-0.17%) |
Mar 22, 2019 | 348.60 | 359.60 | 348.60 | 352.60 | 118,455 | +10.40(+3.04%) |
Mar 21, 2019 | 339.40 | 344.00 | 336.00 | 342.20 | 101,215 | +3.20(+0.94%) |
Mar 20, 2019 | 351.40 | 352.00 | 337.20 | 339.00 | 112,432 | -12.20(-3.47%) |
Mar 19, 2019 | 345.00 | 353.20 | 343.60 | 351.20 | 76,051 | +2.40(+0.69%) |
Mar 18, 2019 | 354.00 | 354.96 | 345.80 | 348.80 | 74,443 | -6.60(-1.86%) |
Mar 15, 2019 | 361.80 | 363.00 | 353.00 | 355.40 | 104,965 | +0.60(+0.17%) |
Mar 14, 2019 | 354.60 | 358.80 | 351.60 | 354.80 | 76,860 | -1.00(-0.28%) |
Mar 13, 2019 | 364.60 | 365.40 | 354.80 | 355.80 | 152,570 | -19.00(-5.07%) |
Mar 12, 2019 | 370.40 | 376.80 | 366.80 | 374.80 | 84,879 | -1.60(-0.43%) |
Mar 11, 2019 | 376.00 | 382.40 | 373.60 | 376.40 | 88,692 | -8.60(-2.23%) |
Mar 08, 2019 | 399.20 | 406.38 | 384.40 | 385.00 | 117,650 | +5.40(+1.42%) |
Mar 07, 2019 | 377.60 | 383.20 | 376.80 | 379.60 | 71,558 | -4.00(-1.04%) |
Mar 06, 2019 | 386.40 | 393.80 | 381.00 | 383.60 | 86,769 | +4.40(+1.16%) |
Mar 05, 2019 | 373.00 | 382.40 | 372.20 | 379.20 | 58,741 | -0.80(-0.21%) |
Mar 04, 2019 | 377.60 | 387.80 | 373.00 | 380.00 | 76,508 | -9.40(-2.41%) |
Mar 01, 2019 | 371.40 | 392.00 | 366.60 | 389.40 | 102,740 | +18.20(+4.90%) |
Feb 28, 2019 | 373.40 | 377.00 | 368.40 | 371.20 | 69,781 | -2.40(-0.64%) |
Feb 27, 2019 | 378.60 | 382.85 | 368.00 | 373.60 | 153,101 | -18.20(-4.65%) |
Feb 26, 2019 | 393.60 | 397.00 | 387.40 | 391.80 | 69,180 | -3.80(-0.96%) |
Feb 25, 2019 | 385.60 | 399.20 | 383.00 | 395.60 | 85,908 | +23.60(+6.34%) |
Feb 22, 2019 | 368.40 | 372.60 | 365.40 | 372.00 | 89,630 | -4.00(-1.06%) |
Feb 21, 2019 | 375.40 | 379.20 | 372.60 | 376.00 | 108,777 | +3.00(+0.80%) |
Feb 20, 2019 | 386.20 | 386.60 | 367.20 | 373.00 | 120,449 | -9.20(-2.41%) |
Feb 19, 2019 | 391.00 | 391.80 | 381.20 | 382.20 | 71,231 | -3.00(-0.78%) |
Feb 15, 2019 | 392.80 | 395.20 | 384.60 | 385.20 | 129,405 | -18.00(-4.46%) |
Feb 14, 2019 | 415.60 | 423.00 | 402.40 | 403.20 | 148,010 | -7.80(-1.90%) |
Feb 13, 2019 | 415.00 | 415.20 | 402.40 | 411.00 | 152,689 | -14.60(-3.43%) |
Feb 12, 2019 | 412.60 | 428.20 | 411.20 | 425.60 | 95,200 | -12.40(-2.83%) |
Feb 11, 2019 | 450.40 | 456.00 | 433.80 | 438.00 | 65,256 | +5.60(+1.30%) |
Feb 08, 2019 | 430.80 | 441.00 | 428.60 | 432.40 | 45,360 | -1.20(-0.28%) |
Feb 07, 2019 | 419.40 | 446.40 | 417.20 | 433.60 | 94,844 | +19.60(+4.73%) |
Feb 06, 2019 | 423.80 | 428.20 | 408.40 | 414.00 | 80,018 | -3.40(-0.81%) |
Feb 05, 2019 | 418.20 | 420.80 | 403.80 | 417.40 | 72,625 | +15.00(+3.73%) |
Feb 04, 2019 | 410.00 | 422.80 | 401.20 | 402.40 | 95,617 | +9.10(+2.31%) |