Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 217.00 | 219.50 | 208.60 | 215.00 | 52,331 | +1.00(+0.47%) |
Apr 29, 2019 | 208.00 | 219.50 | 208.00 | 214.00 | 42,419 | +7.50(+3.63%) |
Apr 26, 2019 | 205.00 | 208.50 | 203.50 | 206.50 | 44,960 | +1.00(+0.49%) |
Apr 25, 2019 | 206.00 | 207.00 | 202.00 | 205.50 | 43,207 | +0.50(+0.24%) |
Apr 24, 2019 | 210.00 | 210.50 | 203.00 | 205.00 | 57,437 | -4.00(-1.91%) |
Apr 23, 2019 | 212.50 | 214.50 | 206.00 | 209.00 | 57,970 | -3.00(-1.42%) |
Apr 22, 2019 | 212.00 | 215.00 | 206.50 | 212.00 | 55,430 | +0.50(+0.24%) |
Apr 18, 2019 | 211.50 | 218.00 | 206.00 | 211.50 | 79,732 | +1.50(+0.71%) |
Apr 17, 2019 | 229.50 | 230.00 | 208.00 | 210.00 | 74,472 | -8.00(-3.67%) |
Apr 16, 2019 | 224.00 | 226.50 | 214.50 | 218.00 | 48,202 | -5.50(-2.46%) |
Apr 15, 2019 | 228.50 | 230.00 | 221.50 | 223.50 | 50,829 | -4.00(-1.76%) |
Apr 12, 2019 | 232.50 | 233.50 | 225.00 | 227.50 | 39,084 | -4.00(-1.73%) |
Apr 11, 2019 | 234.50 | 236.00 | 229.50 | 231.50 | 47,847 | -2.50(-1.07%) |
Apr 10, 2019 | 240.00 | 242.00 | 232.50 | 234.00 | 39,501 | -6.50(-2.70%) |
Apr 09, 2019 | 240.00 | 242.50 | 237.50 | 240.50 | 48,428 | +0.00(+0.00%) |
Apr 08, 2019 | 244.00 | 248.50 | 240.00 | 240.50 | 39,422 | -5.00(-2.04%) |
Apr 05, 2019 | 248.00 | 252.00 | 243.50 | 245.50 | 43,682 | -2.00(-0.81%) |
Apr 04, 2019 | 245.50 | 248.00 | 242.50 | 247.50 | 25,578 | +2.00(+0.81%) |
Apr 03, 2019 | 247.00 | 250.00 | 243.00 | 245.50 | 21,330 | +0.50(+0.20%) |
Apr 02, 2019 | 241.00 | 247.00 | 240.50 | 245.00 | 36,039 | +4.00(+1.66%) |
Apr 01, 2019 | 244.50 | 246.00 | 240.00 | 241.00 | 32,263 | -2.50(-1.03%) |
Mar 29, 2019 | 249.00 | 249.45 | 242.00 | 243.50 | 43,506 | -1.50(-0.61%) |
Mar 28, 2019 | 244.50 | 248.00 | 243.50 | 245.00 | 37,039 | +1.50(+0.62%) |
Mar 27, 2019 | 245.50 | 248.50 | 240.00 | 243.50 | 45,457 | -3.00(-1.22%) |
Mar 26, 2019 | 251.50 | 253.50 | 244.50 | 246.50 | 45,782 | -4.00(-1.60%) |
Mar 25, 2019 | 259.00 | 263.00 | 248.00 | 250.50 | 63,133 | -9.00(-3.47%) |
Mar 22, 2019 | 270.50 | 275.00 | 258.50 | 259.50 | 69,218 | -12.50(-4.60%) |
Mar 21, 2019 | 274.50 | 282.00 | 271.50 | 272.00 | 39,662 | -4.00(-1.45%) |
Mar 20, 2019 | 276.50 | 279.50 | 272.50 | 276.00 | 29,010 | -1.00(-0.36%) |
Mar 19, 2019 | 277.00 | 281.50 | 273.50 | 277.00 | 30,091 | +0.50(+0.18%) |
Mar 18, 2019 | 274.00 | 280.00 | 273.00 | 276.50 | 39,284 | +3.50(+1.28%) |
Mar 15, 2019 | 280.00 | 281.50 | 271.50 | 273.00 | 86,464 | -6.50(-2.33%) |
Mar 14, 2019 | 284.50 | 288.00 | 279.50 | 279.50 | 46,124 | -5.50(-1.93%) |
Mar 13, 2019 | 289.50 | 291.00 | 283.00 | 285.00 | 36,139 | -2.50(-0.87%) |
Mar 12, 2019 | 279.00 | 290.50 | 276.00 | 287.50 | 74,112 | +11.00(+3.98%) |
Mar 11, 2019 | 284.50 | 284.50 | 273.50 | 276.50 | 62,680 | -8.50(-2.98%) |
Mar 08, 2019 | 279.50 | 286.00 | 276.00 | 285.00 | 24,648 | +1.00(+0.35%) |
Mar 07, 2019 | 278.50 | 285.00 | 273.00 | 284.00 | 34,197 | +4.50(+1.61%) |
Mar 06, 2019 | 285.50 | 296.00 | 274.50 | 279.50 | 77,168 | -10.00(-3.45%) |
Mar 05, 2019 | 295.00 | 299.50 | 288.50 | 289.50 | 47,971 | -6.50(-2.20%) |
Mar 04, 2019 | 300.00 | 304.50 | 289.00 | 296.00 | 66,427 | -1.00(-0.34%) |
Mar 01, 2019 | 288.00 | 301.00 | 285.50 | 297.00 | 69,026 | +11.00(+3.85%) |
Feb 28, 2019 | 291.50 | 294.00 | 283.00 | 286.00 | 41,896 | -5.50(-1.89%) |
Feb 27, 2019 | 284.00 | 299.00 | 281.50 | 291.50 | 74,669 | +6.50(+2.28%) |
Feb 26, 2019 | 270.00 | 292.50 | 270.00 | 285.00 | 95,535 | +13.00(+4.78%) |
Feb 25, 2019 | 271.00 | 275.50 | 259.50 | 272.00 | 78,745 | +2.00(+0.74%) |
Feb 22, 2019 | 259.50 | 280.75 | 255.50 | 270.00 | 135,906 | +15.50(+6.09%) |
Feb 21, 2019 | 275.00 | 277.50 | 251.50 | 254.50 | 129,788 | -18.50(-6.78%) |
Feb 20, 2019 | 300.00 | 304.00 | 273.00 | 273.00 | 102,118 | -26.50(-8.85%) |
Feb 19, 2019 | 283.50 | 301.50 | 283.50 | 299.50 | 80,358 | +17.00(+6.02%) |
Feb 15, 2019 | 289.50 | 299.00 | 281.50 | 282.50 | 52,648 | -4.00(-1.40%) |
Feb 14, 2019 | 281.50 | 290.50 | 279.50 | 286.50 | 41,093 | +5.00(+1.78%) |
Feb 13, 2019 | 280.50 | 286.50 | 279.00 | 281.50 | 54,793 | +1.00(+0.36%) |
Feb 12, 2019 | 266.50 | 282.50 | 266.50 | 280.50 | 55,996 | +16.00(+6.05%) |
Feb 11, 2019 | 262.00 | 269.50 | 260.00 | 264.50 | 32,798 | +3.00(+1.15%) |
Feb 08, 2019 | 270.00 | 270.00 | 259.00 | 261.50 | 59,240 | -10.00(-3.68%) |
Feb 07, 2019 | 276.00 | 280.50 | 268.00 | 271.50 | 53,228 | -8.00(-2.86%) |
Feb 06, 2019 | 282.00 | 286.00 | 265.50 | 279.50 | 90,022 | -11.50(-3.95%) |
Feb 05, 2019 | 290.50 | 298.50 | 282.50 | 291.00 | 73,377 | +3.00(+1.04%) |
Feb 04, 2019 | 269.50 | 289.50 | 267.50 | 288.00 | 73,330 | +18.50(+6.86%) |