Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 292.50 | 309.30 | 288.75 | 292.54 | 274 | -15.00(-4.88%) |
Mar 28, 2019 | 296.25 | 317.02 | 296.25 | 307.54 | 362 | +11.29(+3.81%) |
Mar 27, 2019 | 291.04 | 297.79 | 288.75 | 296.25 | 217 | -1.65(-0.55%) |
Mar 26, 2019 | 300.41 | 301.50 | 294.60 | 297.90 | 372 | -2.06(-0.69%) |
Mar 25, 2019 | 307.46 | 307.46 | 296.29 | 299.96 | 278 | -11.33(-3.64%) |
Mar 22, 2019 | 330.00 | 330.00 | 300.00 | 311.29 | 436 | -9.82(-3.06%) |
Mar 21, 2019 | 296.62 | 329.70 | 296.25 | 321.11 | 2,285 | +19.35(+6.41%) |
Mar 20, 2019 | 296.40 | 303.75 | 292.76 | 301.76 | 208 | -0.49(-0.16%) |
Mar 19, 2019 | 288.75 | 305.59 | 288.75 | 302.25 | 424 | +6.00(+2.03%) |
Mar 18, 2019 | 300.00 | 300.00 | 292.50 | 296.25 | 295 | -5.62(-1.86%) |
Mar 15, 2019 | 311.25 | 311.25 | 300.04 | 301.88 | 207 | -1.12(-0.37%) |
Mar 14, 2019 | 305.89 | 308.25 | 296.25 | 303.00 | 264 | -6.38(-2.06%) |
Mar 13, 2019 | 300.00 | 310.69 | 296.25 | 309.38 | 203 | +1.88(+0.61%) |
Mar 12, 2019 | 300.00 | 307.50 | 296.25 | 307.50 | 211 | +8.44(+2.82%) |
Mar 11, 2019 | 307.35 | 307.50 | 296.25 | 299.06 | 193 | +0.98(+0.33%) |
Mar 08, 2019 | 307.12 | 307.46 | 292.57 | 298.09 | 160 | +5.59(+1.91%) |
Mar 07, 2019 | 294.75 | 307.31 | 286.88 | 292.50 | 457 | -15.00(-4.88%) |
Mar 06, 2019 | 303.75 | 315.00 | 292.50 | 307.50 | 375 | -3.75(-1.20%) |
Mar 05, 2019 | 322.50 | 330.00 | 303.75 | 311.25 | 1,501 | +22.50(+7.79%) |
Mar 04, 2019 | 273.75 | 288.75 | 273.75 | 288.75 | 461 | +12.38(+4.48%) |
Mar 01, 2019 | 277.50 | 281.25 | 271.88 | 276.38 | 374 | -1.12(-0.41%) |
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%) |