Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 266.14 | 274.81 | 265.46 | 274.81 | 16,329 | +15.23(+5.87%) |
Mar 28, 2019 | 258.04 | 259.58 | 253.56 | 259.58 | 8,128 | +4.15(+1.62%) |
Mar 27, 2019 | 259.19 | 259.39 | 252.89 | 255.44 | 10,155 | +2.22(+0.88%) |
Mar 26, 2019 | 256.69 | 258.13 | 251.58 | 253.22 | 4,777 | -1.25(-0.49%) |
Mar 25, 2019 | 246.18 | 254.66 | 244.45 | 254.47 | 8,372 | +4.63(+1.85%) |
Mar 22, 2019 | 262.95 | 262.95 | 249.41 | 249.85 | 13,424 | -18.60(-6.93%) |
Mar 21, 2019 | 259.49 | 268.45 | 259.19 | 268.45 | 7,304 | +2.12(+0.80%) |
Mar 20, 2019 | 271.24 | 271.24 | 258.23 | 266.33 | 13,005 | -9.83(-3.56%) |
Mar 19, 2019 | 279.34 | 281.37 | 273.94 | 276.16 | 9,664 | -2.46(-0.88%) |
Mar 18, 2019 | 279.25 | 281.47 | 275.59 | 278.62 | 9,911 | +7.08(+2.61%) |
Mar 15, 2019 | 267.31 | 272.35 | 266.92 | 271.55 | 8,821 | +12.43(+4.80%) |
Mar 14, 2019 | 260.17 | 261.33 | 256.22 | 259.11 | 7,387 | -6.36(-2.40%) |
Mar 13, 2019 | 267.50 | 269.62 | 264.99 | 265.47 | 9,977 | -5.20(-1.92%) |
Mar 12, 2019 | 273.76 | 274.05 | 265.51 | 270.68 | 4,952 | -2.31(-0.85%) |
Mar 11, 2019 | 263.84 | 274.44 | 263.84 | 272.99 | 13,570 | +17.83(+6.99%) |
Mar 08, 2019 | 242.25 | 257.13 | 242.06 | 255.16 | 14,974 | -7.90(-3.00%) |
Mar 07, 2019 | 278.77 | 279.45 | 260.56 | 263.06 | 29,314 | -23.80(-8.30%) |
Mar 06, 2019 | 294.86 | 295.92 | 285.71 | 286.87 | 17,458 | -7.23(-2.46%) |
Mar 05, 2019 | 283.20 | 295.92 | 280.99 | 294.09 | 22,938 | +17.92(+6.49%) |
Mar 04, 2019 | 281.08 | 281.86 | 267.31 | 276.17 | 11,325 | +5.40(+1.99%) |
Mar 01, 2019 | 280.99 | 282.38 | 270.29 | 270.77 | 12,307 | -3.95(-1.44%) |
Feb 28, 2019 | 279.45 | 281.56 | 269.04 | 274.73 | 7,372 | -1.93(-0.70%) |
Feb 27, 2019 | 273.57 | 278.28 | 271.16 | 276.65 | 5,076 | +0.39(+0.14%) |
Feb 26, 2019 | 272.22 | 278.10 | 267.69 | 276.27 | 9,442 | -4.43(-1.58%) |
Feb 25, 2019 | 286.87 | 287.73 | 277.53 | 280.70 | 28,039 | +14.84(+5.58%) |
Feb 22, 2019 | 254.87 | 266.82 | 252.95 | 265.86 | 18,804 | +17.54(+7.06%) |
Feb 21, 2019 | 256.22 | 256.22 | 246.22 | 248.32 | 5,257 | -5.49(-2.16%) |
Feb 20, 2019 | 251.69 | 259.21 | 251.50 | 253.81 | 10,801 | +5.01(+2.01%) |
Feb 19, 2019 | 240.42 | 251.02 | 240.42 | 248.80 | 7,675 | +5.97(+2.46%) |
Feb 15, 2019 | 250.92 | 252.27 | 242.06 | 242.83 | 8,551 | -9.25(-3.67%) |
Feb 14, 2019 | 247.46 | 252.47 | 246.20 | 252.08 | 5,132 | +1.83(+0.73%) |
Feb 13, 2019 | 254.78 | 256.22 | 249.57 | 250.25 | 9,695 | +0.67(+0.27%) |
Feb 12, 2019 | 249.48 | 253.14 | 248.13 | 249.57 | 7,247 | +5.49(+2.25%) |
Feb 11, 2019 | 243.89 | 249.48 | 243.02 | 244.08 | 7,651 | +8.58(+3.64%) |
Feb 08, 2019 | 228.86 | 237.63 | 227.41 | 235.51 | 6,299 | +4.14(+1.79%) |
Feb 07, 2019 | 240.90 | 241.54 | 227.89 | 231.36 | 12,443 | -14.84(-6.03%) |
Feb 06, 2019 | 253.81 | 254.68 | 245.72 | 246.20 | 7,380 | -8.38(-3.29%) |
Feb 05, 2019 | 246.78 | 254.59 | 246.78 | 254.59 | 8,480 | +12.33(+5.09%) |
Feb 04, 2019 | 240.32 | 245.24 | 236.49 | 242.25 | 3,099 | +3.47(+1.45%) |
Feb 01, 2019 | 242.83 | 244.56 | 237.34 | 238.78 | 6,143 | -3.76(-1.55%) |
Jan 31, 2019 | 232.90 | 244.76 | 232.71 | 242.54 | 12,539 | +11.76(+5.09%) |
Jan 30, 2019 | 231.36 | 231.84 | 224.81 | 230.78 | 6,967 | +7.32(+3.28%) |
Jan 29, 2019 | 228.18 | 228.18 | 221.53 | 223.46 | 3,605 | -2.22(-0.98%) |
Jan 28, 2019 | 223.46 | 227.41 | 219.22 | 225.68 | 5,405 | -5.59(-2.42%) |
Jan 25, 2019 | 224.81 | 233.10 | 222.59 | 231.27 | 22,561 | +14.07(+6.48%) |
Jan 24, 2019 | 213.25 | 217.80 | 212.86 | 217.20 | 3,785 | +6.26(+2.97%) |
Jan 23, 2019 | 214.50 | 214.50 | 208.20 | 210.93 | 5,324 | +3.95(+1.91%) |
Jan 22, 2019 | 213.73 | 214.40 | 204.28 | 206.98 | 12,354 | -15.13(-6.81%) |
Jan 18, 2019 | 219.61 | 225.77 | 217.00 | 222.11 | 18,389 | +10.12(+4.77%) |
Jan 17, 2019 | 208.33 | 217.49 | 205.83 | 211.99 | 6,969 | +2.41(+1.15%) |
Jan 16, 2019 | 202.94 | 210.93 | 202.94 | 209.59 | 7,538 | +8.00(+3.97%) |
Jan 15, 2019 | 200.04 | 204.38 | 199.15 | 201.59 | 4,992 | +6.84(+3.51%) |
Jan 14, 2019 | 198.41 | 198.41 | 193.20 | 194.75 | 5,890 | -11.47(-5.56%) |
Jan 11, 2019 | 209.20 | 209.30 | 203.22 | 206.21 | 10,564 | -6.94(-3.25%) |
Jan 10, 2019 | 205.34 | 214.21 | 203.71 | 213.15 | 6,988 | +1.06(+0.50%) |
Jan 09, 2019 | 204.48 | 215.17 | 203.75 | 212.09 | 17,601 | +13.39(+6.74%) |
Jan 08, 2019 | 201.20 | 201.88 | 191.28 | 198.70 | 9,486 | +0.68(+0.34%) |
Jan 07, 2019 | 192.72 | 198.60 | 189.25 | 198.02 | 5,854 | +8.96(+4.74%) |
Jan 04, 2019 | 178.07 | 192.34 | 176.82 | 189.06 | 12,038 | +21.39(+12.76%) |
Jan 03, 2019 | 176.73 | 176.73 | 167.09 | 167.67 | 6,435 | -12.91(-7.15%) |