Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 313.00 | 313.00 | 308.26 | 311.08 | 800 | -2.37(-0.76%) |
Mar 28, 2019 | 305.26 | 313.80 | 305.26 | 313.45 | 1,567 | -7.25(-2.26%) |
Mar 27, 2019 | 313.24 | 328.11 | 313.24 | 320.71 | 990 | -6.31(-1.93%) |
Mar 26, 2019 | 330.82 | 330.82 | 325.02 | 327.02 | 1,249 | +5.99(+1.87%) |
Mar 25, 2019 | 315.58 | 321.95 | 315.58 | 321.03 | 3,777 | -0.47(-0.15%) |
Mar 22, 2019 | 332.59 | 332.59 | 321.04 | 321.50 | 1,800 | -4.25(-1.31%) |
Mar 21, 2019 | 324.06 | 327.52 | 323.66 | 325.75 | 1,091 | +2.06(+0.63%) |
Mar 20, 2019 | 316.51 | 325.72 | 316.51 | 323.70 | 2,516 | +9.42(+3.00%) |
Mar 19, 2019 | 312.99 | 321.00 | 311.94 | 314.28 | 5,413 | -2.29(-0.72%) |
Mar 18, 2019 | 311.58 | 325.75 | 311.58 | 316.57 | 577 | +0.57(+0.18%) |
Mar 15, 2019 | 323.46 | 323.46 | 308.58 | 316.00 | 1,000 | +3.24(+1.04%) |
Mar 14, 2019 | 306.84 | 318.06 | 306.84 | 312.76 | 475 | -2.54(-0.81%) |
Mar 13, 2019 | 318.18 | 318.18 | 313.99 | 315.30 | 829 | +0.63(+0.20%) |
Mar 12, 2019 | 313.80 | 320.00 | 313.80 | 314.67 | 1,434 | -1.29(-0.41%) |
Mar 11, 2019 | 317.00 | 318.02 | 313.14 | 315.95 | 952 | +5.10(+1.64%) |
Mar 08, 2019 | 308.59 | 311.41 | 308.59 | 310.86 | 1,000 | +0.48(+0.15%) |
Mar 07, 2019 | 307.33 | 314.56 | 307.33 | 310.38 | 991 | -1.96(-0.63%) |
Mar 06, 2019 | 308.16 | 314.51 | 308.16 | 312.33 | 1,378 | +0.60(+0.19%) |
Mar 05, 2019 | 313.02 | 313.02 | 310.26 | 311.73 | 680 | +2.74(+0.89%) |
Mar 04, 2019 | 305.56 | 312.09 | 305.56 | 309.00 | 1,114 | -4.24(-1.35%) |
Mar 01, 2019 | 317.73 | 317.73 | 310.21 | 313.24 | 500 | -1.94(-0.61%) |
Feb 28, 2019 | 322.30 | 322.30 | 314.74 | 315.17 | 708 | -2.94(-0.92%) |
Feb 27, 2019 | 313.34 | 321.04 | 313.34 | 318.11 | 851 | -2.09(-0.65%) |
Feb 26, 2019 | 313.87 | 322.02 | 313.87 | 320.20 | 480 | +0.08(+0.03%) |
Feb 25, 2019 | 315.13 | 321.69 | 315.13 | 320.12 | 534 | -0.50(-0.15%) |
Feb 22, 2019 | 324.00 | 324.00 | 320.61 | 320.61 | 700 | -3.71(-1.15%) |
Feb 21, 2019 | 324.10 | 325.68 | 322.10 | 324.32 | 606 | -1.63(-0.50%) |
Feb 20, 2019 | 332.95 | 332.95 | 324.17 | 325.95 | 829 | +3.44(+1.07%) |
Feb 19, 2019 | 322.77 | 326.54 | 319.04 | 322.52 | 807 | +3.69(+1.16%) |
Feb 15, 2019 | 312.65 | 319.47 | 312.65 | 318.83 | 1,100 | +4.35(+1.38%) |
Feb 14, 2019 | 310.90 | 319.57 | 310.90 | 314.48 | 1,394 | -0.64(-0.20%) |
Feb 13, 2019 | 321.68 | 321.68 | 312.96 | 315.12 | 1,808 | +2.65(+0.85%) |
Feb 12, 2019 | 309.00 | 314.00 | 309.00 | 312.47 | 3,733 | +5.25(+1.71%) |
Feb 11, 2019 | 314.12 | 314.12 | 306.75 | 307.22 | 2,058 | -0.52(-0.17%) |
Feb 08, 2019 | 309.87 | 309.87 | 305.47 | 307.74 | 800 | -6.99(-2.22%) |
Feb 07, 2019 | 319.79 | 319.79 | 313.76 | 314.73 | 1,081 | -5.98(-1.86%) |
Feb 06, 2019 | 328.00 | 328.00 | 319.49 | 320.70 | 420 | -2.88(-0.89%) |
Feb 05, 2019 | 329.17 | 329.17 | 317.46 | 323.58 | 1,671 | +2.83(+0.88%) |
Feb 04, 2019 | 314.87 | 324.00 | 314.87 | 320.75 | 1,072 | +4.20(+1.33%) |
Feb 01, 2019 | 311.30 | 320.00 | 311.30 | 316.55 | 1,500 | -9.70(-2.97%) |
Jan 31, 2019 | 327.55 | 327.55 | 319.13 | 326.25 | 1,103 | +0.03(+0.01%) |
Jan 30, 2019 | 316.19 | 327.55 | 316.19 | 326.22 | 1,243 | +7.17(+2.25%) |
Jan 29, 2019 | 325.60 | 325.60 | 318.51 | 319.06 | 1,542 | +2.31(+0.73%) |
Jan 28, 2019 | 324.57 | 324.57 | 316.50 | 316.75 | 2,644 | -10.52(-3.22%) |
Jan 25, 2019 | 322.60 | 331.07 | 322.60 | 327.27 | 1,100 | +1.68(+0.52%) |
Jan 24, 2019 | 332.23 | 332.23 | 322.51 | 325.60 | 1,185 | +2.07(+0.64%) |
Jan 23, 2019 | 330.41 | 330.41 | 319.00 | 323.52 | 665 | +1.22(+0.38%) |
Jan 22, 2019 | 331.82 | 331.82 | 321.43 | 322.30 | 2,867 | -4.73(-1.45%) |
Jan 18, 2019 | 324.58 | 329.00 | 324.58 | 327.03 | 2,700 | +2.27(+0.70%) |
Jan 17, 2019 | 322.75 | 325.52 | 320.53 | 324.76 | 3,125 | +3.34(+1.04%) |
Jan 16, 2019 | 321.00 | 324.46 | 317.03 | 321.42 | 4,917 | -1.19(-0.37%) |
Jan 15, 2019 | 314.33 | 327.49 | 314.33 | 322.61 | 4,019 | +3.68(+1.15%) |
Jan 14, 2019 | 317.65 | 320.21 | 317.35 | 318.93 | 4,110 | +0.20(+0.06%) |
Jan 11, 2019 | 313.00 | 320.48 | 313.00 | 318.73 | 5,800 | -4.32(-1.34%) |
Jan 10, 2019 | 327.60 | 327.60 | 321.00 | 323.05 | 909 | +2.38(+0.74%) |
Jan 09, 2019 | 321.48 | 321.70 | 318.81 | 320.67 | 1,874 | -0.42(-0.13%) |
Jan 08, 2019 | 327.50 | 327.50 | 305.50 | 321.09 | 4,647 | +0.02(+0.01%) |
Jan 07, 2019 | 326.62 | 326.62 | 319.37 | 321.06 | 1,600 | +2.32(+0.73%) |
Jan 04, 2019 | 315.48 | 322.80 | 313.91 | 318.74 | 1,600 | +10.36(+3.36%) |
Jan 03, 2019 | 304.70 | 316.19 | 304.70 | 308.38 | 5,594 | -2.09(-0.67%) |