Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 445.20 | 453.60 | 443.55 | 450.20 | 1,950 | +16.60(+3.83%) |
Mar 28, 2019 | 434.20 | 437.20 | 430.41 | 433.60 | 1,796 | +0.40(+0.09%) |
Mar 27, 2019 | 438.00 | 443.20 | 431.60 | 433.20 | 4,286 | +8.00(+1.88%) |
Mar 26, 2019 | 421.00 | 426.03 | 420.60 | 425.20 | 1,434 | +6.60(+1.58%) |
Mar 25, 2019 | 424.00 | 424.00 | 415.40 | 418.60 | 3,118 | +1.34(+0.32%) |
Mar 22, 2019 | 416.20 | 421.00 | 415.80 | 417.26 | 4,440 | +14.56(+3.62%) |
Mar 21, 2019 | 408.00 | 410.00 | 402.00 | 402.70 | 4,297 | +2.70(+0.68%) |
Mar 20, 2019 | 399.00 | 404.60 | 399.00 | 400.00 | 1,206 | +7.01(+1.78%) |
Mar 19, 2019 | 393.00 | 395.80 | 390.40 | 392.99 | 1,622 | -4.01(-1.01%) |
Mar 18, 2019 | 401.60 | 401.60 | 393.00 | 397.00 | 4,550 | -13.60(-3.31%) |
Mar 15, 2019 | 403.20 | 411.20 | 402.40 | 410.60 | 3,310 | +13.60(+3.43%) |
Mar 14, 2019 | 397.60 | 405.40 | 394.60 | 397.00 | 4,199 | -4.60(-1.15%) |
Mar 13, 2019 | 407.40 | 407.40 | 401.00 | 401.60 | 1,504 | -8.40(-2.05%) |
Mar 12, 2019 | 416.80 | 420.40 | 409.40 | 410.00 | 2,256 | -6.00(-1.44%) |
Mar 11, 2019 | 412.00 | 418.00 | 411.03 | 416.00 | 3,363 | +21.80(+5.53%) |
Mar 08, 2019 | 391.60 | 394.80 | 391.20 | 394.20 | 3,380 | +1.20(+0.30%) |
Mar 07, 2019 | 397.40 | 401.80 | 391.20 | 393.00 | 2,071 | -4.40(-1.11%) |
Mar 06, 2019 | 394.40 | 403.20 | 393.30 | 397.40 | 3,487 | +7.80(+2.00%) |
Mar 05, 2019 | 395.00 | 400.00 | 388.78 | 389.60 | 3,581 | -8.20(-2.06%) |
Mar 04, 2019 | 396.00 | 402.40 | 394.20 | 397.80 | 2,155 | -0.60(-0.15%) |
Mar 01, 2019 | 393.60 | 401.80 | 393.40 | 398.40 | 4,560 | -10.80(-2.64%) |
Feb 28, 2019 | 402.40 | 414.00 | 400.20 | 409.20 | 4,004 | +1.20(+0.29%) |
Feb 27, 2019 | 419.00 | 421.20 | 407.60 | 408.00 | 2,849 | -8.80(-2.11%) |
Feb 26, 2019 | 400.80 | 420.20 | 400.40 | 416.80 | 4,820 | +9.60(+2.36%) |
Feb 25, 2019 | 414.20 | 420.80 | 404.60 | 407.20 | 6,049 | -24.00(-5.57%) |
Feb 22, 2019 | 436.00 | 436.20 | 425.00 | 431.20 | 4,090 | -0.40(-0.09%) |
Feb 21, 2019 | 438.20 | 441.40 | 430.00 | 431.60 | 9,677 | -14.60(-3.27%) |
Feb 20, 2019 | 437.40 | 449.80 | 435.60 | 446.20 | 5,105 | +4.00(+0.90%) |
Feb 19, 2019 | 453.00 | 453.80 | 438.80 | 442.20 | 16,983 | -10.20(-2.25%) |
Feb 15, 2019 | 459.20 | 468.40 | 450.60 | 452.40 | 9,250 | -15.20(-3.25%) |
Feb 14, 2019 | 460.00 | 468.40 | 457.00 | 467.60 | 6,841 | +9.20(+2.01%) |
Feb 13, 2019 | 461.60 | 465.20 | 452.00 | 458.40 | 3,275 | +15.60(+3.52%) |
Feb 12, 2019 | 449.80 | 449.80 | 433.60 | 442.80 | 5,630 | -7.20(-1.60%) |
Feb 11, 2019 | 432.40 | 451.40 | 431.00 | 450.00 | 6,208 | -12.40(-2.68%) |
Feb 08, 2019 | 471.60 | 480.00 | 462.00 | 462.40 | 2,255 | -14.20(-2.98%) |
Feb 07, 2019 | 457.00 | 483.40 | 457.00 | 476.60 | 6,897 | +35.00(+7.93%) |
Feb 06, 2019 | 443.40 | 450.00 | 435.30 | 441.60 | 2,776 | +4.00(+0.91%) |
Feb 05, 2019 | 441.00 | 448.20 | 431.00 | 437.60 | 4,732 | -7.60(-1.71%) |
Feb 04, 2019 | 443.20 | 447.60 | 437.00 | 445.20 | 4,505 | +23.00(+5.45%) |
Feb 01, 2019 | 409.20 | 424.20 | 403.80 | 422.20 | 8,480 | +25.80(+6.51%) |
Jan 31, 2019 | 384.00 | 404.40 | 383.20 | 396.40 | 9,301 | +10.00(+2.59%) |
Jan 30, 2019 | 384.60 | 392.20 | 380.60 | 386.40 | 4,811 | +7.40(+1.95%) |
Jan 29, 2019 | 396.20 | 397.20 | 373.60 | 379.00 | 5,115 | -3.80(-0.99%) |
Jan 28, 2019 | 380.80 | 388.00 | 375.20 | 382.80 | 17,081 | +41.00(+12.00%) |
Jan 25, 2019 | 366.00 | 366.00 | 337.20 | 341.80 | 12,625 | -11.00(-3.12%) |
Jan 24, 2019 | 358.40 | 367.20 | 346.00 | 352.80 | 15,612 | -17.80(-4.80%) |
Jan 23, 2019 | 353.00 | 385.00 | 349.60 | 370.60 | 11,556 | +7.80(+2.15%) |
Jan 22, 2019 | 352.40 | 368.40 | 347.60 | 362.80 | 20,503 | +38.80(+11.98%) |
Jan 18, 2019 | 348.40 | 348.40 | 313.60 | 324.00 | 18,175 | -4.40(-1.34%) |
Jan 17, 2019 | 308.00 | 333.60 | 307.40 | 328.40 | 17,285 | -0.60(-0.18%) |
Jan 16, 2019 | 295.00 | 339.80 | 292.00 | 329.00 | 23,362 | +9.00(+2.81%) |
Jan 15, 2019 | 308.20 | 323.20 | 304.60 | 320.00 | 11,807 | +11.40(+3.69%) |
Jan 14, 2019 | 346.20 | 346.20 | 303.20 | 308.60 | 33,079 | -84.20(-21.44%) |
Jan 11, 2019 | 419.20 | 423.20 | 385.00 | 392.80 | 5,385 | -42.40(-9.74%) |
Jan 10, 2019 | 422.40 | 441.60 | 416.80 | 435.20 | 3,842 | +7.20(+1.68%) |
Jan 09, 2019 | 432.80 | 440.00 | 424.60 | 428.00 | 5,063 | -0.40(-0.09%) |
Jan 08, 2019 | 410.00 | 435.00 | 405.80 | 428.40 | 6,468 | -2.80(-0.65%) |
Jan 07, 2019 | 433.00 | 436.40 | 420.80 | 431.20 | 4,091 | +10.80(+2.57%) |
Jan 04, 2019 | 428.00 | 446.00 | 413.80 | 420.40 | 7,340 | -26.80(-5.99%) |
Jan 03, 2019 | 442.00 | 454.80 | 437.00 | 447.20 | 7,219 | +12.60(+2.90%) |