Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 288.50 | 0 | +6.25(+2.21%) | |||
Jan 30, 2019 | 282.25 | 0 | +0.25(+0.09%) | |||
Jan 29, 2019 | 282.00 | 0 | -3.50(-1.23%) | |||
Jan 28, 2019 | 285.50 | 0 | -5.00(-1.72%) | |||
Jan 26, 2019 | 291.00 | 292.75 | 290.25 | 290.50 | 0 | -0.50(-0.17%) |
Jan 25, 2019 | 291.00 | 0 | +0.00(+0.00%) | |||
Jan 24, 2019 | 291.00 | 0 | -3.75(-1.27%) | |||
Jan 23, 2019 | 294.75 | 0 | -2.25(-0.76%) | |||
Jan 22, 2019 | 297.00 | 0 | -1.25(-0.42%) | |||
Jan 19, 2019 | 296.00 | 299.50 | 296.00 | 298.25 | 0 | -0.50(-0.17%) |
Jan 18, 2019 | 298.75 | 0 | +0.00(+0.00%) | |||
Jan 17, 2019 | 298.75 | 0 | +3.25(+1.10%) | |||
Jan 16, 2019 | 295.50 | 0 | +3.00(+1.03%) | |||
Jan 15, 2019 | 292.50 | 0 | -7.50(-2.50%) | |||
Jan 14, 2019 | 300.00 | 0 | +6.25(+2.13%) | |||
Jan 12, 2019 | 289.00 | 295.00 | 287.75 | 293.75 | 0 | -1.00(-0.34%) |
Jan 11, 2019 | 294.75 | 0 | +0.00(+0.00%) | |||
Jan 10, 2019 | 294.75 | 0 | +9.00(+3.15%) | |||
Jan 09, 2019 | 285.75 | 0 | +3.00(+1.06%) | |||
Jan 08, 2019 | 282.75 | 0 | +3.25(+1.16%) | |||
Jan 07, 2019 | 279.50 | 0 | -0.25(-0.09%) | |||
Jan 05, 2019 | 278.00 | 280.25 | 277.50 | 279.75 | 0 | -0.25(-0.09%) |
Jan 04, 2019 | 280.00 | 0 | +0.00(+0.00%) | |||
Jan 03, 2019 | 280.00 | 0 | +1.75(+0.63%) | |||
Jan 02, 2019 | 278.25 | 0 | +3.00(+1.09%) | |||
Jan 01, 2019 | 275.25 | 0 | +0.00(+0.00%) | |||
Dec 31, 2018 | 275.00 | 275.75 | 273.50 | 275.25 | 0 | +1.50(+0.55%) |
Dec 29, 2018 | 273.75 | 274.25 | 271.25 | 273.75 | 0 | +0.25(+0.09%) |
Dec 28, 2018 | 273.50 | 0 | +0.00(+0.00%) | |||
Dec 27, 2018 | 273.50 | 0 | -2.00(-0.73%) | |||
Dec 26, 2018 | 275.50 | 0 | -0.25(-0.09%) | |||
Dec 25, 2018 | 275.75 | 0 | -0.75(-0.27%) | |||
Dec 24, 2018 | 276.50 | 277.25 | 275.25 | 276.50 | 0 | +0.00(+0.00%) |
Dec 22, 2018 | 278.25 | 278.25 | 272.75 | 276.50 | 0 | -0.75(-0.27%) |
Dec 21, 2018 | 277.25 | 0 | -1.00(-0.36%) | |||
Dec 20, 2018 | 278.25 | 0 | -8.25(-2.88%) | |||
Dec 19, 2018 | 286.50 | 0 | -0.50(-0.17%) | |||
Dec 18, 2018 | 287.00 | 0 | -1.00(-0.35%) | |||
Dec 17, 2018 | 288.00 | 0 | +0.00(+0.00%) | |||
Dec 15, 2018 | 293.75 | 294.00 | 287.50 | 288.00 | 0 | +0.50(+0.17%) |
Dec 14, 2018 | 287.50 | 0 | +0.00(+0.00%) | |||
Dec 13, 2018 | 287.50 | 0 | -7.00(-2.38%) | |||
Dec 12, 2018 | 294.50 | 0 | +2.50(+0.86%) | |||
Dec 11, 2018 | 292.00 | 0 | +3.00(+1.04%) | |||
Dec 10, 2018 | 289.00 | 0 | +2.00(+0.70%) | |||
Dec 08, 2018 | 290.25 | 293.75 | 287.00 | 287.00 | 0 | +0.00(+0.00%) |
Dec 07, 2018 | 290.25 | 293.75 | 287.00 | 287.00 | 0 | -1.00(-0.35%) |
Dec 06, 2018 | 288.00 | 0 | +0.25(+0.09%) | |||
Dec 05, 2018 | 287.75 | 0 | -2.50(-0.86%) | |||
Dec 04, 2018 | 290.25 | 0 | -4.25(-1.44%) | |||
Dec 03, 2018 | 294.50 | 0 | +2.50(+0.86%) | |||
Dec 01, 2018 | 291.00 | 297.25 | 285.00 | 292.00 | 0 | -0.25(-0.09%) |
Nov 30, 2018 | 292.25 | 0 | +0.00(+0.00%) | |||
Nov 29, 2018 | 292.25 | 0 | -5.75(-1.93%) | |||
Nov 28, 2018 | 298.00 | 0 | +15.75(+5.58%) | |||
Nov 27, 2018 | 282.25 | 0 | -2.00(-0.70%) | |||
Nov 26, 2018 | 284.25 | 0 | -8.00(-2.74%) | |||
Nov 24, 2018 | 295.00 | 296.50 | 291.75 | 292.25 | 0 | -0.25(-0.09%) |
Nov 23, 2018 | 292.50 | 0 | -2.00(-0.68%) | |||
Nov 22, 2018 | 294.50 | 0 | +0.00(+0.00%) | |||
Nov 21, 2018 | 294.50 | 0 | -9.25(-3.05%) | |||
Nov 20, 2018 | 303.75 | 0 | -0.75(-0.25%) | |||
Nov 19, 2018 | 304.50 | 0 | +5.75(+1.92%) | |||
Nov 17, 2018 | 290.75 | 299.25 | 290.00 | 298.75 | 0 | +0.50(+0.17%) |
Nov 16, 2018 | 298.25 | 0 | +6.00(+2.05%) | |||
Nov 15, 2018 | 292.25 | 0 | +3.75(+1.30%) | |||
Nov 14, 2018 | 288.50 | 0 | +4.00(+1.41%) | |||
Nov 13, 2018 | 284.50 | 0 | -0.50(-0.18%) | |||
Nov 12, 2018 | 285.00 | 0 | +0.75(+0.26%) | |||
Nov 10, 2018 | 288.50 | 288.50 | 284.00 | 284.25 | 0 | -0.75(-0.26%) |
Nov 09, 2018 | 285.00 | 0 | -1.75(-0.61%) | |||
Nov 08, 2018 | 286.75 | 0 | -0.50(-0.17%) | |||
Nov 07, 2018 | 287.25 | 0 | -6.50(-2.21%) | |||
Nov 06, 2018 | 293.75 | 0 | +1.00(+0.34%) | |||
Nov 05, 2018 | 292.75 | 0 | +7.50(+2.63%) | |||
Nov 03, 2018 | 281.00 | 288.75 | 281.00 | 285.25 | 0 | +0.00(+0.00%) |
Nov 02, 2018 | 281.00 | 288.75 | 281.00 | 285.25 | 0 | +1.00(+0.35%) |