Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 285.00 | 288.75 | 277.50 | 277.50 | 333 | -7.16(-2.52%) |
Feb 27, 2019 | 300.00 | 300.00 | 281.29 | 284.66 | 188 | -7.84(-2.68%) |
Feb 26, 2019 | 296.25 | 301.27 | 289.61 | 292.50 | 262 | -5.14(-1.73%) |
Feb 25, 2019 | 292.76 | 306.68 | 285.04 | 297.64 | 170 | -2.36(-0.79%) |
Feb 22, 2019 | 307.50 | 307.50 | 292.50 | 300.00 | 243 | +0.00(+0.00%) |
Feb 21, 2019 | 300.00 | 303.75 | 292.50 | 300.00 | 365 | -3.34(-1.10%) |
Feb 20, 2019 | 311.25 | 311.25 | 296.25 | 303.34 | 409 | +3.34(+1.11%) |
Feb 19, 2019 | 277.50 | 311.25 | 277.50 | 300.00 | 1,300 | +15.00(+5.26%) |
Feb 15, 2019 | 309.38 | 309.38 | 283.12 | 285.00 | 268 | -15.00(-5.00%) |
Feb 14, 2019 | 270.00 | 311.25 | 270.00 | 300.00 | 1,530 | +22.50(+8.11%) |
Feb 13, 2019 | 281.25 | 281.25 | 277.50 | 277.50 | 209 | +0.00(+0.00%) |
Feb 12, 2019 | 281.25 | 281.25 | 277.50 | 277.50 | 203 | -3.75(-1.33%) |
Feb 11, 2019 | 286.12 | 294.38 | 281.25 | 281.25 | 327 | -3.75(-1.32%) |
Feb 08, 2019 | 273.75 | 292.50 | 273.75 | 285.00 | 144 | +11.25(+4.11%) |
Feb 07, 2019 | 285.00 | 287.25 | 273.75 | 273.75 | 423 | -9.38(-3.31%) |
Feb 06, 2019 | 292.05 | 292.05 | 281.29 | 283.12 | 321 | -11.25(-3.82%) |
Feb 05, 2019 | 284.96 | 311.25 | 273.75 | 294.38 | 1,298 | +9.90(+3.48%) |
Feb 04, 2019 | 288.75 | 288.79 | 278.18 | 284.48 | 266 | -0.52(-0.18%) |
Feb 01, 2019 | 288.75 | 292.50 | 281.25 | 285.00 | 381 | -3.75(-1.30%) |
Jan 31, 2019 | 296.25 | 296.25 | 285.00 | 288.75 | 737 | -11.10(-3.70%) |
Jan 30, 2019 | 296.66 | 307.50 | 296.29 | 299.85 | 284 | +3.60(+1.22%) |
Jan 29, 2019 | 307.50 | 307.50 | 296.25 | 296.25 | 282 | -7.88(-2.59%) |
Jan 28, 2019 | 301.16 | 315.07 | 300.00 | 304.12 | 205 | -10.88(-3.45%) |
Jan 25, 2019 | 307.50 | 315.00 | 300.00 | 315.00 | 248 | +8.25(+2.69%) |
Jan 24, 2019 | 318.75 | 322.50 | 304.91 | 306.75 | 303 | -12.00(-3.76%) |
Jan 23, 2019 | 322.50 | 322.50 | 307.50 | 318.75 | 260 | -3.75(-1.16%) |
Jan 22, 2019 | 326.25 | 330.00 | 311.25 | 322.50 | 281 | +0.00(+0.00%) |
Jan 18, 2019 | 318.75 | 330.00 | 311.25 | 322.50 | 205 | +0.60(+0.19%) |
Jan 17, 2019 | 311.85 | 330.41 | 311.85 | 321.90 | 149 | +10.05(+3.22%) |
Jan 16, 2019 | 328.12 | 333.71 | 303.75 | 311.85 | 398 | -16.27(-4.96%) |
Jan 15, 2019 | 337.50 | 342.19 | 322.54 | 328.12 | 481 | -1.88(-0.57%) |
Jan 14, 2019 | 345.00 | 345.00 | 322.50 | 330.00 | 519 | -7.50(-2.22%) |
Jan 11, 2019 | 337.50 | 356.25 | 318.75 | 337.50 | 919 | +0.00(+0.00%) |
Jan 10, 2019 | 333.75 | 356.25 | 330.07 | 337.50 | 650 | +0.00(+0.00%) |
Jan 09, 2019 | 337.50 | 337.50 | 326.25 | 337.50 | 280 | +3.75(+1.12%) |
Jan 08, 2019 | 337.50 | 345.00 | 326.25 | 333.75 | 398 | -11.25(-3.26%) |
Jan 07, 2019 | 341.25 | 356.21 | 326.25 | 345.00 | 530 | +18.75(+5.75%) |
Jan 04, 2019 | 337.50 | 375.00 | 318.75 | 326.25 | 1,122 | +11.25(+3.57%) |
Jan 03, 2019 | 337.50 | 339.41 | 315.00 | 315.00 | 669 | +11.25(+3.70%) |
Jan 02, 2019 | 296.25 | 307.50 | 285.00 | 303.75 | 436 | +15.00(+5.19%) |
Dec 31, 2018 | 290.62 | 300.00 | 275.62 | 288.75 | 733 | -3.75(-1.28%) |
Dec 28, 2018 | 300.00 | 300.00 | 281.25 | 292.50 | 350 | -2.70(-0.91%) |
Dec 27, 2018 | 285.00 | 303.34 | 281.25 | 295.20 | 726 | +12.07(+4.26%) |
Dec 26, 2018 | 271.88 | 284.96 | 258.79 | 283.12 | 577 | +13.12(+4.86%) |
Dec 24, 2018 | 255.00 | 277.50 | 251.25 | 270.00 | 906 | +11.25(+4.35%) |
Dec 21, 2018 | 281.25 | 315.00 | 243.75 | 258.75 | 1,214 | -22.54(-8.01%) |
Dec 20, 2018 | 288.82 | 309.19 | 255.04 | 281.29 | 1,857 | -0.15(-0.05%) |
Dec 19, 2018 | 296.25 | 312.26 | 281.29 | 281.44 | 951 | -3.56(-1.25%) |
Dec 18, 2018 | 322.50 | 322.50 | 281.25 | 285.00 | 1,240 | -37.50(-11.63%) |
Dec 17, 2018 | 337.50 | 337.50 | 307.50 | 322.50 | 803 | -13.12(-3.91%) |
Dec 14, 2018 | 346.88 | 352.50 | 333.75 | 335.62 | 238 | -2.25(-0.67%) |
Dec 13, 2018 | 341.25 | 356.06 | 337.50 | 337.88 | 354 | -3.34(-0.98%) |
Dec 12, 2018 | 344.77 | 349.76 | 337.50 | 341.21 | 337 | +2.02(+0.60%) |
Dec 11, 2018 | 345.23 | 352.31 | 325.95 | 339.19 | 739 | -9.49(-2.72%) |
Dec 10, 2018 | 367.50 | 374.81 | 337.50 | 348.68 | 851 | -22.57(-6.08%) |
Dec 07, 2018 | 371.25 | 375.00 | 371.25 | 371.25 | 366 | -2.93(-0.78%) |
Dec 06, 2018 | 390.00 | 393.75 | 371.25 | 374.18 | 399 | -8.32(-2.18%) |
Dec 04, 2018 | 382.50 | 393.75 | 382.50 | 382.50 | 170 | -3.75(-0.97%) |