Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 336.00 | 336.60 | 326.00 | 332.40 | 747 | -5.60(-1.66%) |
Mar 28, 2019 | 334.80 | 338.80 | 329.33 | 338.00 | 521 | +5.60(+1.68%) |
Mar 27, 2019 | 346.00 | 346.80 | 327.60 | 332.40 | 1,726 | -13.20(-3.82%) |
Mar 26, 2019 | 348.40 | 354.40 | 341.60 | 345.60 | 852 | -6.00(-1.71%) |
Mar 25, 2019 | 350.40 | 351.60 | 334.00 | 351.60 | 1,440 | +1.20(+0.34%) |
Mar 22, 2019 | 354.00 | 355.60 | 341.00 | 350.40 | 855 | -3.60(-1.02%) |
Mar 21, 2019 | 356.00 | 361.20 | 354.00 | 354.00 | 478 | -1.60(-0.45%) |
Mar 20, 2019 | 348.00 | 359.20 | 348.00 | 355.60 | 996 | +3.20(+0.91%) |
Mar 19, 2019 | 349.60 | 356.40 | 343.20 | 352.40 | 814 | +2.40(+0.69%) |
Mar 18, 2019 | 346.00 | 352.80 | 339.29 | 350.00 | 1,389 | +8.00(+2.34%) |
Mar 15, 2019 | 329.60 | 344.00 | 329.60 | 342.00 | 885 | +12.80(+3.89%) |
Mar 14, 2019 | 344.00 | 344.43 | 329.20 | 329.20 | 1,368 | -19.60(-5.62%) |
Mar 13, 2019 | 360.80 | 368.00 | 345.20 | 348.80 | 3,413 | -11.20(-3.11%) |
Mar 12, 2019 | 335.20 | 364.80 | 335.20 | 360.00 | 5,132 | +29.20(+8.83%) |
Mar 11, 2019 | 312.00 | 340.00 | 311.62 | 330.80 | 3,054 | +21.20(+6.85%) |
Mar 08, 2019 | 298.00 | 314.00 | 293.20 | 309.60 | 2,557 | +8.40(+2.79%) |
Mar 07, 2019 | 297.20 | 304.40 | 293.60 | 301.20 | 875 | +1.20(+0.40%) |
Mar 06, 2019 | 302.80 | 302.80 | 295.60 | 300.00 | 1,109 | -0.40(-0.13%) |
Mar 05, 2019 | 307.20 | 311.60 | 300.00 | 300.40 | 1,004 | -6.40(-2.09%) |
Mar 04, 2019 | 315.20 | 318.00 | 302.00 | 306.80 | 1,109 | -0.40(-0.13%) |
Mar 01, 2019 | 306.00 | 311.60 | 305.00 | 307.20 | 487 | +1.60(+0.52%) |
Feb 28, 2019 | 310.00 | 311.60 | 301.20 | 305.60 | 1,119 | -4.00(-1.29%) |
Feb 27, 2019 | 301.20 | 314.76 | 299.02 | 309.60 | 1,916 | +8.80(+2.93%) |
Feb 26, 2019 | 304.40 | 306.56 | 289.92 | 300.80 | 2,497 | -11.20(-3.59%) |
Feb 25, 2019 | 311.60 | 316.00 | 303.60 | 312.00 | 1,217 | +1.60(+0.52%) |
Feb 22, 2019 | 309.60 | 318.40 | 301.20 | 310.40 | 1,425 | +1.20(+0.39%) |
Feb 21, 2019 | 323.20 | 323.20 | 300.80 | 309.20 | 3,198 | -16.80(-5.15%) |
Feb 20, 2019 | 334.40 | 335.72 | 320.00 | 326.00 | 2,463 | -6.40(-1.93%) |
Feb 19, 2019 | 338.80 | 340.00 | 326.00 | 332.40 | 1,390 | -4.40(-1.31%) |
Feb 15, 2019 | 332.40 | 339.60 | 331.60 | 336.80 | 1,007 | +0.80(+0.24%) |
Feb 14, 2019 | 338.40 | 339.20 | 333.60 | 336.00 | 850 | -8.20(-2.38%) |
Feb 13, 2019 | 350.00 | 353.60 | 339.60 | 344.20 | 2,197 | -7.80(-2.22%) |
Feb 12, 2019 | 350.00 | 352.80 | 348.80 | 352.00 | 833 | +3.60(+1.03%) |
Feb 11, 2019 | 347.20 | 351.40 | 339.60 | 348.40 | 1,494 | +3.60(+1.04%) |
Feb 08, 2019 | 344.80 | 350.40 | 337.60 | 344.80 | 1,695 | -0.40(-0.12%) |
Feb 07, 2019 | 348.40 | 356.00 | 340.40 | 345.20 | 3,413 | -4.40(-1.26%) |
Feb 06, 2019 | 336.80 | 349.60 | 336.80 | 349.60 | 5,172 | +10.00(+2.94%) |
Feb 05, 2019 | 334.00 | 343.60 | 330.40 | 339.60 | 2,752 | +3.60(+1.07%) |
Feb 04, 2019 | 338.00 | 340.00 | 328.40 | 336.00 | 2,475 | -3.20(-0.94%) |
Feb 01, 2019 | 328.00 | 340.80 | 326.80 | 339.20 | 1,912 | +7.20(+2.17%) |
Jan 31, 2019 | 342.10 | 342.10 | 324.40 | 332.00 | 2,283 | -10.80(-3.15%) |
Jan 30, 2019 | 342.80 | 350.80 | 337.60 | 342.80 | 5,191 | +7.60(+2.27%) |
Jan 29, 2019 | 332.40 | 338.00 | 320.40 | 335.20 | 4,596 | +6.40(+1.95%) |
Jan 28, 2019 | 312.00 | 331.60 | 310.20 | 328.80 | 3,737 | +26.40(+8.73%) |
Jan 25, 2019 | 308.00 | 314.40 | 300.00 | 302.40 | 2,357 | -9.20(-2.95%) |
Jan 24, 2019 | 287.20 | 315.24 | 284.80 | 311.60 | 6,206 | +25.60(+8.95%) |
Jan 23, 2019 | 286.80 | 289.20 | 276.80 | 286.00 | 2,057 | -1.20(-0.42%) |
Jan 22, 2019 | 279.20 | 287.20 | 272.40 | 287.20 | 2,610 | +11.60(+4.21%) |
Jan 18, 2019 | 277.60 | 277.60 | 266.40 | 275.60 | 1,302 | +1.60(+0.58%) |
Jan 17, 2019 | 286.40 | 286.44 | 267.60 | 274.00 | 1,863 | -4.00(-1.44%) |
Jan 16, 2019 | 283.20 | 283.60 | 272.80 | 278.00 | 1,147 | -3.20(-1.14%) |
Jan 15, 2019 | 274.00 | 284.80 | 272.40 | 281.20 | 1,772 | +12.00(+4.46%) |
Jan 14, 2019 | 280.40 | 280.40 | 268.40 | 269.20 | 945 | -13.20(-4.67%) |
Jan 11, 2019 | 278.00 | 286.40 | 274.00 | 282.40 | 847 | +4.80(+1.73%) |
Jan 10, 2019 | 273.60 | 277.60 | 263.60 | 277.60 | 2,062 | +4.00(+1.46%) |
Jan 09, 2019 | 283.60 | 283.60 | 267.60 | 273.60 | 2,214 | -8.40(-2.98%) |
Jan 08, 2019 | 265.20 | 287.20 | 265.20 | 282.00 | 4,400 | +22.80(+8.80%) |
Jan 07, 2019 | 256.00 | 268.00 | 256.00 | 259.20 | 1,171 | +0.80(+0.31%) |
Jan 04, 2019 | 244.00 | 262.00 | 244.00 | 258.40 | 1,097 | +16.00(+6.60%) |
Jan 03, 2019 | 244.80 | 251.60 | 238.40 | 242.40 | 1,006 | -3.60(-1.46%) |