Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 243.20 | 246.00 | 236.40 | 240.40 | 845 | -5.20(-2.12%) |
Apr 29, 2019 | 250.80 | 256.80 | 238.80 | 245.60 | 3,841 | -5.20(-2.07%) |
Apr 26, 2019 | 250.00 | 253.20 | 241.20 | 250.80 | 1,127 | -3.20(-1.26%) |
Apr 25, 2019 | 256.40 | 262.80 | 249.20 | 254.00 | 2,008 | -4.80(-1.85%) |
Apr 24, 2019 | 257.20 | 263.60 | 253.60 | 258.80 | 1,340 | -1.20(-0.46%) |
Apr 23, 2019 | 245.60 | 266.60 | 245.60 | 260.00 | 1,451 | +14.40(+5.86%) |
Apr 22, 2019 | 236.80 | 246.80 | 236.80 | 245.60 | 2,794 | +8.40(+3.54%) |
Apr 18, 2019 | 240.40 | 247.20 | 235.20 | 237.20 | 1,990 | -3.20(-1.33%) |
Apr 17, 2019 | 242.80 | 262.40 | 234.37 | 240.40 | 2,790 | -1.60(-0.66%) |
Apr 16, 2019 | 244.80 | 251.60 | 239.59 | 242.00 | 1,471 | -5.20(-2.10%) |
Apr 15, 2019 | 251.20 | 253.20 | 238.00 | 247.20 | 2,657 | -4.40(-1.75%) |
Apr 12, 2019 | 260.00 | 260.62 | 248.80 | 251.60 | 1,692 | -8.40(-3.23%) |
Apr 11, 2019 | 262.00 | 266.80 | 254.80 | 260.00 | 2,823 | -2.00(-0.76%) |
Apr 10, 2019 | 274.00 | 275.60 | 254.40 | 262.00 | 4,229 | -9.60(-3.53%) |
Apr 09, 2019 | 282.40 | 288.40 | 268.00 | 271.60 | 8,406 | -8.40(-3.00%) |
Apr 08, 2019 | 286.00 | 289.60 | 277.20 | 280.00 | 2,068 | -4.40(-1.55%) |
Apr 05, 2019 | 271.20 | 291.60 | 270.00 | 284.40 | 2,405 | +8.80(+3.19%) |
Apr 04, 2019 | 291.20 | 294.40 | 274.00 | 275.60 | 3,038 | -10.80(-3.77%) |
Apr 03, 2019 | 295.60 | 305.71 | 286.40 | 286.40 | 3,105 | -10.80(-3.63%) |
Apr 02, 2019 | 291.60 | 313.20 | 287.60 | 297.20 | 15,098 | +4.80(+1.64%) |
Apr 01, 2019 | 279.60 | 303.20 | 274.32 | 292.40 | 8,365 | +12.00(+4.28%) |
Mar 29, 2019 | 272.00 | 282.40 | 267.20 | 280.40 | 4,867 | +13.20(+4.94%) |
Mar 28, 2019 | 265.20 | 288.00 | 265.20 | 267.20 | 6,780 | -11.20(-4.02%) |
Mar 27, 2019 | 282.80 | 288.00 | 273.20 | 278.40 | 5,590 | -1.20(-0.43%) |
Mar 26, 2019 | 282.80 | 291.60 | 277.60 | 279.60 | 4,126 | +1.60(+0.58%) |
Mar 25, 2019 | 288.80 | 296.70 | 268.70 | 278.00 | 5,828 | -10.00(-3.47%) |
Mar 22, 2019 | 293.20 | 306.80 | 282.00 | 288.00 | 5,022 | -5.20(-1.77%) |
Mar 21, 2019 | 288.00 | 299.60 | 280.80 | 293.20 | 2,324 | +4.80(+1.66%) |
Mar 20, 2019 | 289.20 | 293.00 | 280.40 | 288.40 | 5,360 | -3.60(-1.23%) |
Mar 19, 2019 | 292.00 | 306.80 | 288.80 | 292.00 | 6,145 | +0.40(+0.14%) |
Mar 18, 2019 | 312.40 | 312.40 | 285.60 | 291.60 | 6,373 | -24.40(-7.72%) |
Mar 15, 2019 | 340.00 | 340.00 | 302.00 | 316.00 | 49,967 | +36.40(+13.02%) |
Mar 14, 2019 | 286.00 | 286.80 | 263.20 | 279.60 | 8,623 | -8.80(-3.05%) |
Mar 13, 2019 | 292.40 | 305.60 | 288.40 | 288.40 | 6,055 | -0.80(-0.28%) |
Mar 12, 2019 | 298.00 | 305.20 | 286.00 | 289.20 | 7,445 | -8.00(-2.69%) |
Mar 11, 2019 | 293.20 | 306.40 | 284.00 | 297.20 | 11,132 | +3.60(+1.23%) |
Mar 08, 2019 | 268.00 | 306.40 | 263.20 | 293.60 | 12,652 | +21.60(+7.94%) |
Mar 07, 2019 | 285.60 | 285.60 | 260.00 | 272.00 | 11,931 | -13.60(-4.76%) |
Mar 06, 2019 | 306.40 | 306.40 | 278.80 | 285.60 | 17,615 | -15.20(-5.05%) |
Mar 05, 2019 | 308.00 | 319.20 | 290.80 | 300.80 | 16,087 | -9.60(-3.09%) |
Mar 04, 2019 | 350.80 | 353.60 | 300.00 | 310.40 | 92,746 | +22.00(+7.63%) |
Mar 01, 2019 | 298.00 | 321.20 | 282.40 | 288.40 | 69,847 | -33.60(-10.43%) |
Feb 28, 2019 | 324.40 | 416.00 | 277.20 | 322.00 | 897,234 | +106.00(+49.07%) |
Feb 27, 2019 | 205.20 | 219.20 | 205.20 | 216.00 | 1,948 | +8.80(+4.25%) |
Feb 26, 2019 | 214.00 | 220.00 | 198.80 | 207.20 | 2,813 | -10.40(-4.78%) |
Feb 25, 2019 | 220.00 | 227.60 | 212.00 | 217.60 | 2,724 | -0.40(-0.18%) |
Feb 22, 2019 | 199.20 | 221.60 | 199.20 | 218.00 | 7,722 | +18.80(+9.44%) |
Feb 21, 2019 | 199.20 | 205.20 | 189.20 | 199.20 | 2,285 | -2.00(-0.99%) |
Feb 20, 2019 | 205.60 | 206.80 | 192.40 | 201.20 | 2,837 | -6.80(-3.27%) |
Feb 19, 2019 | 217.20 | 218.80 | 204.00 | 208.00 | 3,112 | -6.40(-2.99%) |
Feb 15, 2019 | 207.20 | 218.40 | 201.20 | 214.40 | 3,362 | +4.40(+2.10%) |
Feb 14, 2019 | 197.20 | 210.40 | 192.40 | 210.00 | 4,068 | +9.60(+4.79%) |
Feb 13, 2019 | 175.60 | 223.20 | 175.60 | 200.40 | 42,561 | +24.80(+14.12%) |
Feb 12, 2019 | 166.40 | 178.80 | 161.20 | 175.60 | 4,157 | +12.00(+7.33%) |
Feb 11, 2019 | 159.20 | 166.80 | 158.00 | 163.60 | 1,737 | +4.40(+2.76%) |
Feb 08, 2019 | 166.80 | 167.20 | 158.00 | 159.20 | 887 | -6.80(-4.10%) |
Feb 07, 2019 | 162.80 | 168.00 | 159.20 | 166.00 | 1,208 | +3.20(+1.97%) |
Feb 06, 2019 | 175.20 | 181.35 | 152.00 | 162.80 | 8,505 | -12.40(-7.08%) |
Feb 05, 2019 | 143.60 | 179.20 | 140.40 | 175.20 | 9,414 | +29.60(+20.33%) |
Feb 04, 2019 | 146.80 | 147.20 | 136.32 | 145.60 | 1,209 | +3.60(+2.54%) |