Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 266.46 | 266.46 | 258.43 | 260.53 | 15,615 | -1.14(-0.44%) |
Mar 28, 2019 | 261.54 | 263.14 | 260.25 | 261.67 | 6,433 | +0.30(+0.11%) |
Mar 27, 2019 | 263.41 | 263.76 | 258.58 | 261.37 | 11,823 | -2.76(-1.04%) |
Mar 26, 2019 | 261.96 | 264.13 | 255.64 | 264.13 | 15,334 | +8.24(+3.22%) |
Mar 25, 2019 | 254.50 | 256.09 | 253.12 | 255.89 | 7,263 | +0.99(+0.39%) |
Mar 22, 2019 | 263.20 | 270.59 | 254.90 | 254.90 | 9,872 | -9.14(-3.46%) |
Mar 21, 2019 | 269.93 | 269.99 | 264.04 | 264.04 | 7,592 | -7.14(-2.63%) |
Mar 20, 2019 | 272.18 | 272.97 | 269.80 | 271.18 | 1,823 | -4.90(-1.78%) |
Mar 19, 2019 | 276.13 | 284.25 | 276.08 | 276.08 | 2,949 | -2.15(-0.77%) |
Mar 18, 2019 | 274.24 | 279.48 | 274.23 | 278.24 | 4,855 | +1.07(+0.39%) |
Mar 15, 2019 | 279.71 | 283.49 | 276.81 | 277.17 | 17,932 | -3.94(-1.40%) |
Mar 14, 2019 | 280.97 | 282.60 | 279.63 | 281.11 | 3,656 | +0.78(+0.28%) |
Mar 13, 2019 | 278.92 | 281.07 | 276.63 | 280.32 | 19,292 | +2.39(+0.86%) |
Mar 12, 2019 | 277.96 | 282.84 | 276.13 | 277.93 | 16,025 | +0.03(+0.01%) |
Mar 11, 2019 | 278.74 | 280.11 | 277.66 | 277.90 | 18,105 | +2.12(+0.77%) |
Mar 08, 2019 | 277.93 | 277.98 | 275.78 | 275.78 | 3,223 | -3.15(-1.13%) |
Mar 07, 2019 | 285.58 | 286.63 | 277.94 | 278.92 | 7,497 | -6.44(-2.26%) |
Mar 06, 2019 | 288.85 | 289.69 | 285.14 | 285.36 | 6,174 | -7.59(-2.59%) |
Mar 05, 2019 | 291.28 | 297.88 | 291.28 | 292.96 | 2,880 | -1.85(-0.63%) |
Mar 04, 2019 | 300.77 | 300.77 | 293.93 | 294.80 | 3,820 | -4.96(-1.66%) |
Mar 01, 2019 | 305.69 | 305.69 | 297.89 | 299.77 | 8,361 | -5.96(-1.95%) |
Feb 28, 2019 | 304.74 | 306.91 | 303.74 | 305.72 | 4,345 | -0.99(-0.32%) |
Feb 27, 2019 | 311.93 | 311.93 | 306.71 | 306.71 | 1,862 | -0.98(-0.32%) |
Feb 26, 2019 | 307.31 | 307.70 | 307.08 | 307.70 | 4,904 | +0.39(+0.13%) |
Feb 25, 2019 | 306.62 | 309.00 | 303.74 | 307.31 | 4,506 | +1.15(+0.38%) |
Feb 22, 2019 | 307.21 | 307.21 | 306.16 | 306.16 | 2,518 | +0.57(+0.19%) |
Feb 21, 2019 | 306.22 | 306.22 | 300.76 | 305.59 | 8,444 | -3.44(-1.11%) |
Feb 20, 2019 | 307.84 | 310.19 | 303.74 | 309.04 | 6,307 | +1.62(+0.53%) |
Feb 19, 2019 | 300.76 | 307.71 | 300.76 | 307.42 | 7,513 | +3.70(+1.22%) |
Feb 15, 2019 | 301.44 | 308.43 | 294.06 | 303.72 | 12,593 | +2.77(+0.92%) |
Feb 14, 2019 | 297.78 | 302.15 | 297.78 | 300.95 | 8,529 | +2.47(+0.83%) |
Feb 13, 2019 | 294.53 | 303.74 | 294.53 | 298.48 | 6,564 | +5.17(+1.76%) |
Feb 12, 2019 | 294.80 | 298.65 | 290.65 | 293.31 | 18,345 | -0.01(-0.00%) |
Feb 11, 2019 | 294.39 | 295.12 | 292.43 | 293.31 | 5,318 | -0.69(-0.24%) |
Feb 08, 2019 | 292.92 | 296.63 | 292.92 | 294.01 | 3,626 | -0.23(-0.08%) |
Feb 07, 2019 | 295.01 | 296.56 | 293.81 | 294.24 | 7,081 | -3.05(-1.03%) |
Feb 06, 2019 | 296.51 | 297.29 | 294.31 | 297.29 | 4,335 | -1.16(-0.39%) |
Feb 05, 2019 | 300.61 | 300.61 | 297.78 | 298.45 | 2,528 | -1.47(-0.49%) |
Feb 04, 2019 | 299.65 | 300.72 | 298.75 | 299.92 | 5,610 | +1.16(+0.39%) |
Feb 01, 2019 | 302.75 | 302.75 | 296.11 | 298.75 | 6,749 | -2.30(-0.76%) |
Jan 31, 2019 | 298.68 | 302.94 | 298.68 | 301.06 | 5,790 | +1.98(+0.66%) |
Jan 30, 2019 | 296.10 | 299.08 | 295.03 | 299.08 | 5,686 | +4.48(+1.52%) |
Jan 29, 2019 | 297.39 | 297.39 | 290.29 | 294.61 | 4,428 | -3.32(-1.12%) |
Jan 28, 2019 | 298.77 | 300.76 | 293.18 | 297.93 | 9,916 | -2.53(-0.84%) |
Jan 25, 2019 | 303.74 | 303.74 | 300.46 | 300.46 | 4,231 | -1.79(-0.59%) |
Jan 24, 2019 | 300.76 | 302.25 | 300.76 | 302.25 | 1,979 | +1.95(+0.65%) |
Jan 23, 2019 | 298.77 | 301.36 | 298.77 | 300.30 | 11,948 | +1.77(+0.59%) |
Jan 22, 2019 | 298.77 | 299.27 | 296.84 | 298.54 | 4,179 | -0.74(-0.25%) |
Jan 18, 2019 | 302.25 | 302.25 | 299.27 | 299.27 | 7,152 | -2.98(-0.99%) |
Jan 17, 2019 | 303.74 | 303.75 | 297.04 | 302.25 | 4,072 | -1.90(-0.62%) |
Jan 16, 2019 | 297.66 | 307.51 | 297.11 | 304.14 | 7,491 | +9.34(+3.17%) |
Jan 15, 2019 | 293.31 | 295.49 | 292.82 | 294.80 | 5,087 | +2.76(+0.94%) |
Jan 14, 2019 | 291.83 | 297.01 | 291.23 | 292.05 | 16,274 | -1.17(-0.40%) |
Jan 11, 2019 | 294.84 | 295.80 | 291.82 | 293.22 | 10,779 | -2.36(-0.80%) |
Jan 10, 2019 | 294.80 | 295.58 | 293.03 | 295.58 | 5,354 | -0.29(-0.10%) |
Jan 09, 2019 | 294.21 | 296.10 | 292.32 | 295.87 | 4,054 | -0.34(-0.11%) |
Jan 08, 2019 | 300.76 | 300.76 | 295.29 | 296.20 | 8,309 | -3.76(-1.25%) |
Jan 07, 2019 | 300.78 | 303.08 | 296.84 | 299.97 | 10,416 | -0.35(-0.12%) |
Jan 04, 2019 | 297.21 | 304.04 | 296.79 | 300.31 | 22,063 | +5.96(+2.02%) |
Jan 03, 2019 | 292.82 | 297.78 | 292.82 | 294.36 | 9,377 | -5.58(-1.86%) |