Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 354.28 | 359.85 | 352.39 | 355.78 | 53,913 | -3.39(-0.94%) |
Mar 28, 2019 | 367.08 | 369.71 | 358.79 | 359.17 | 75,357 | -8.28(-2.25%) |
Mar 27, 2019 | 364.82 | 373.48 | 361.43 | 367.45 | 85,320 | +3.39(+0.93%) |
Mar 26, 2019 | 368.96 | 373.10 | 363.69 | 364.06 | 63,242 | -12.05(-3.20%) |
Mar 25, 2019 | 375.36 | 381.76 | 368.96 | 376.11 | 118,005 | +2.64(+0.71%) |
Mar 22, 2019 | 356.91 | 376.11 | 355.41 | 373.48 | 202,690 | +22.96(+6.55%) |
Mar 21, 2019 | 360.30 | 362.56 | 347.50 | 350.51 | 85,041 | -5.65(-1.59%) |
Mar 20, 2019 | 343.36 | 356.91 | 342.98 | 356.16 | 89,262 | +14.68(+4.30%) |
Mar 19, 2019 | 332.82 | 344.49 | 331.31 | 341.48 | 61,528 | +5.18(+1.54%) |
Mar 18, 2019 | 340.80 | 340.80 | 332.92 | 336.30 | 57,673 | -5.25(-1.54%) |
Mar 15, 2019 | 346.06 | 346.43 | 338.27 | 341.55 | 55,036 | -4.88(-1.41%) |
Mar 14, 2019 | 349.81 | 350.66 | 344.18 | 346.43 | 36,133 | -3.38(-0.97%) |
Mar 13, 2019 | 353.56 | 355.07 | 345.50 | 349.81 | 59,566 | -7.13(-2.00%) |
Mar 12, 2019 | 358.44 | 358.73 | 353.94 | 356.94 | 55,158 | -2.63(-0.73%) |
Mar 11, 2019 | 370.45 | 371.21 | 359.57 | 359.57 | 89,383 | -13.89(-3.72%) |
Mar 08, 2019 | 383.59 | 385.47 | 372.71 | 373.46 | 93,926 | +0.00(+0.00%) |
Mar 07, 2019 | 365.95 | 377.59 | 365.20 | 373.46 | 148,024 | +9.76(+2.68%) |
Mar 06, 2019 | 357.32 | 364.82 | 355.82 | 363.70 | 76,530 | +6.76(+1.89%) |
Mar 05, 2019 | 355.07 | 362.20 | 354.69 | 356.94 | 45,236 | +1.88(+0.53%) |
Mar 04, 2019 | 347.56 | 364.07 | 344.18 | 355.07 | 76,831 | +4.88(+1.39%) |
Mar 01, 2019 | 348.69 | 355.44 | 343.81 | 350.19 | 72,668 | -4.50(-1.27%) |
Feb 28, 2019 | 354.32 | 355.25 | 349.81 | 354.69 | 38,726 | +0.00(+0.00%) |
Feb 27, 2019 | 359.57 | 360.32 | 353.56 | 354.69 | 36,378 | -1.88(-0.53%) |
Feb 26, 2019 | 358.82 | 360.32 | 352.06 | 356.57 | 41,800 | +1.13(+0.32%) |
Feb 25, 2019 | 350.94 | 356.19 | 346.81 | 355.44 | 51,385 | -0.75(-0.21%) |
Feb 22, 2019 | 355.82 | 359.95 | 354.69 | 356.19 | 39,743 | -2.25(-0.63%) |
Feb 21, 2019 | 356.57 | 362.76 | 355.07 | 358.44 | 63,191 | +3.75(+1.06%) |
Feb 20, 2019 | 358.07 | 360.32 | 354.32 | 354.69 | 34,654 | -2.25(-0.63%) |
Feb 19, 2019 | 362.57 | 365.20 | 355.07 | 356.94 | 37,651 | -2.25(-0.63%) |
Feb 15, 2019 | 369.33 | 369.33 | 358.82 | 359.19 | 88,017 | -16.89(-4.49%) |
Feb 14, 2019 | 373.83 | 382.09 | 369.33 | 376.08 | 46,430 | +7.88(+2.14%) |
Feb 13, 2019 | 367.45 | 368.58 | 361.45 | 368.20 | 41,997 | -4.13(-1.11%) |
Feb 12, 2019 | 376.84 | 377.21 | 369.33 | 372.33 | 52,418 | -10.88(-2.84%) |
Feb 11, 2019 | 383.97 | 386.97 | 381.34 | 383.22 | 31,236 | -3.75(-0.97%) |
Feb 08, 2019 | 389.97 | 399.36 | 386.59 | 386.97 | 69,122 | +2.25(+0.59%) |
Feb 07, 2019 | 382.84 | 392.60 | 380.96 | 384.72 | 86,098 | +7.13(+1.89%) |
Feb 06, 2019 | 376.84 | 381.34 | 374.58 | 377.59 | 37,878 | +3.00(+0.80%) |
Feb 05, 2019 | 374.58 | 380.59 | 374.21 | 374.58 | 36,864 | -1.13(-0.30%) |
Feb 04, 2019 | 382.47 | 387.35 | 375.71 | 375.71 | 37,130 | -6.00(-1.57%) |
Feb 01, 2019 | 386.59 | 387.72 | 379.46 | 381.71 | 51,641 | -6.01(-1.55%) |
Jan 31, 2019 | 392.22 | 395.98 | 386.22 | 387.72 | 46,722 | -0.38(-0.10%) |
Jan 30, 2019 | 391.47 | 398.61 | 381.71 | 388.10 | 61,350 | -8.63(-2.18%) |
Jan 29, 2019 | 393.35 | 400.11 | 392.60 | 396.73 | 38,215 | +2.25(+0.57%) |
Jan 28, 2019 | 399.73 | 403.11 | 393.73 | 394.48 | 55,870 | +2.25(+0.57%) |
Jan 25, 2019 | 396.35 | 398.23 | 387.72 | 392.22 | 69,641 | -12.39(-3.06%) |
Jan 24, 2019 | 412.12 | 412.87 | 401.23 | 404.61 | 47,864 | -4.13(-1.01%) |
Jan 23, 2019 | 404.99 | 419.62 | 401.61 | 408.74 | 69,486 | +0.00(+0.00%) |
Jan 22, 2019 | 406.11 | 415.50 | 400.86 | 408.74 | 100,767 | +10.51(+2.64%) |
Jan 18, 2019 | 409.49 | 413.99 | 396.73 | 398.23 | 99,122 | -16.51(-3.98%) |
Jan 17, 2019 | 426.00 | 429.01 | 410.62 | 414.74 | 72,917 | -6.76(-1.60%) |
Jan 16, 2019 | 429.76 | 432.76 | 415.50 | 421.50 | 85,908 | -20.64(-4.67%) |
Jan 15, 2019 | 458.66 | 459.41 | 439.89 | 442.14 | 70,945 | -11.63(-2.56%) |
Jan 14, 2019 | 469.17 | 471.42 | 450.40 | 453.78 | 62,112 | -4.50(-0.98%) |
Jan 11, 2019 | 466.17 | 471.04 | 456.78 | 458.28 | 61,489 | -1.13(-0.25%) |
Jan 10, 2019 | 474.05 | 476.30 | 457.53 | 459.41 | 94,626 | -5.25(-1.13%) |
Jan 09, 2019 | 468.42 | 476.67 | 460.91 | 464.66 | 53,293 | -7.88(-1.67%) |
Jan 08, 2019 | 468.79 | 487.18 | 466.69 | 472.55 | 77,880 | -7.88(-1.64%) |
Jan 07, 2019 | 489.06 | 492.44 | 468.42 | 480.43 | 41,496 | -7.13(-1.46%) |
Jan 04, 2019 | 514.21 | 514.96 | 481.55 | 487.56 | 117,961 | -48.04(-8.97%) |
Jan 03, 2019 | 518.34 | 537.10 | 511.96 | 535.60 | 127,119 | +27.77(+5.47%) |