Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 360.41 | 363.04 | 345.47 | 358.07 | 4,847 | -2.33(-0.65%) |
Feb 27, 2019 | 359.47 | 367.41 | 355.74 | 360.41 | 4,291 | +6.07(+1.71%) |
Feb 26, 2019 | 350.13 | 354.88 | 346.87 | 354.34 | 2,631 | +4.67(+1.33%) |
Feb 25, 2019 | 341.73 | 351.35 | 339.83 | 349.67 | 2,236 | +5.60(+1.63%) |
Feb 22, 2019 | 349.20 | 356.20 | 338.93 | 344.07 | 4,037 | -6.07(-1.73%) |
Feb 21, 2019 | 355.74 | 360.04 | 348.74 | 350.13 | 3,584 | -0.47(-0.13%) |
Feb 20, 2019 | 344.53 | 358.54 | 343.25 | 350.60 | 3,405 | +7.47(+2.18%) |
Feb 19, 2019 | 347.33 | 347.33 | 341.64 | 343.13 | 2,007 | -1.87(-0.54%) |
Feb 15, 2019 | 351.07 | 351.07 | 344.53 | 345.00 | 1,816 | -6.54(-1.86%) |
Feb 14, 2019 | 350.60 | 354.88 | 346.40 | 351.54 | 2,802 | -2.33(-0.66%) |
Feb 13, 2019 | 361.34 | 363.67 | 352.47 | 353.87 | 2,129 | -4.67(-1.30%) |
Feb 12, 2019 | 348.27 | 360.41 | 348.27 | 358.54 | 3,198 | +10.27(+2.95%) |
Feb 11, 2019 | 351.07 | 353.40 | 346.40 | 348.27 | 1,689 | -3.27(-0.93%) |
Feb 08, 2019 | 354.34 | 357.14 | 348.27 | 351.54 | 2,223 | -0.93(-0.26%) |
Feb 07, 2019 | 366.48 | 369.28 | 350.60 | 352.47 | 5,877 | -10.74(-2.96%) |
Feb 06, 2019 | 355.27 | 366.01 | 354.80 | 363.21 | 2,274 | +7.00(+1.97%) |
Feb 05, 2019 | 359.94 | 368.34 | 355.74 | 356.20 | 3,862 | -6.54(-1.80%) |
Feb 04, 2019 | 372.08 | 379.08 | 362.19 | 362.74 | 2,180 | -9.34(-2.51%) |
Feb 01, 2019 | 366.01 | 388.42 | 359.94 | 372.08 | 6,998 | +7.47(+2.05%) |
Jan 31, 2019 | 376.75 | 382.81 | 363.21 | 364.61 | 5,777 | -9.80(-2.62%) |
Jan 30, 2019 | 383.75 | 384.68 | 369.74 | 374.41 | 6,164 | -9.34(-2.43%) |
Jan 29, 2019 | 393.55 | 395.89 | 383.75 | 383.75 | 4,730 | -9.80(-2.49%) |
Jan 28, 2019 | 410.36 | 413.51 | 391.69 | 393.55 | 3,461 | -14.01(-3.44%) |
Jan 25, 2019 | 422.50 | 422.50 | 406.16 | 407.56 | 1,981 | -15.41(-3.64%) |
Jan 24, 2019 | 425.30 | 432.30 | 419.23 | 422.96 | 1,511 | -2.33(-0.55%) |
Jan 23, 2019 | 430.43 | 432.77 | 420.63 | 425.30 | 915 | +0.47(+0.11%) |
Jan 22, 2019 | 421.56 | 434.17 | 419.70 | 424.83 | 3,149 | +4.67(+1.11%) |
Jan 18, 2019 | 421.10 | 429.03 | 419.70 | 420.16 | 1,420 | -2.33(-0.55%) |
Jan 17, 2019 | 428.57 | 431.36 | 422.50 | 422.50 | 718 | -6.07(-1.42%) |
Jan 16, 2019 | 442.10 | 442.10 | 425.75 | 428.57 | 1,078 | -12.14(-2.75%) |
Jan 15, 2019 | 453.78 | 453.78 | 434.63 | 440.70 | 1,664 | -12.61(-2.78%) |
Jan 14, 2019 | 460.31 | 460.31 | 445.37 | 453.31 | 2,132 | +5.14(+1.15%) |
Jan 11, 2019 | 452.84 | 456.58 | 446.77 | 448.17 | 1,563 | -2.55(-0.57%) |
Jan 10, 2019 | 474.78 | 479.22 | 448.17 | 450.72 | 3,606 | -18.46(-3.93%) |
Jan 09, 2019 | 469.18 | 483.73 | 462.65 | 469.18 | 1,265 | -0.93(-0.20%) |
Jan 08, 2019 | 494.86 | 499.06 | 466.85 | 470.12 | 2,427 | -33.61(-6.67%) |
Jan 07, 2019 | 513.53 | 516.80 | 493.92 | 503.73 | 3,739 | -13.54(-2.62%) |
Jan 04, 2019 | 532.21 | 535.94 | 503.73 | 517.27 | 3,206 | -21.05(-3.91%) |
Jan 03, 2019 | 550.88 | 550.88 | 510.73 | 538.32 | 3,840 | -9.29(-1.70%) |
Jan 02, 2019 | 531.74 | 556.01 | 526.47 | 547.61 | 2,991 | +36.41(+7.12%) |
Dec 31, 2018 | 503.26 | 536.41 | 503.26 | 511.20 | 3,386 | -4.67(-0.90%) |
Dec 28, 2018 | 507.00 | 528.47 | 495.32 | 515.87 | 6,642 | -3.27(-0.63%) |
Dec 27, 2018 | 527.54 | 565.37 | 519.13 | 519.13 | 10,075 | -0.34(-0.07%) |
Dec 26, 2018 | 575.43 | 591.29 | 517.61 | 519.47 | 7,268 | -58.29(-10.09%) |
Dec 24, 2018 | 520.41 | 577.76 | 516.68 | 577.76 | 6,321 | +64.35(+12.53%) |
Dec 21, 2018 | 496.62 | 517.61 | 468.18 | 513.41 | 5,148 | +17.25(+3.48%) |
Dec 20, 2018 | 481.70 | 508.98 | 476.76 | 496.16 | 4,750 | +16.32(+3.40%) |
Dec 19, 2018 | 460.25 | 483.57 | 449.53 | 479.84 | 3,846 | +19.12(+4.15%) |
Dec 18, 2018 | 462.12 | 466.31 | 450.93 | 460.72 | 2,925 | -13.52(-2.85%) |
Dec 17, 2018 | 424.81 | 477.97 | 422.01 | 474.24 | 5,746 | +48.03(+11.27%) |
Dec 14, 2018 | 423.88 | 432.74 | 422.48 | 426.21 | 1,192 | +3.73(+0.88%) |
Dec 13, 2018 | 428.54 | 433.67 | 412.27 | 422.48 | 1,493 | -10.26(-2.37%) |
Dec 12, 2018 | 406.63 | 433.67 | 401.03 | 432.74 | 2,387 | +23.32(+5.69%) |
Dec 11, 2018 | 405.69 | 410.36 | 398.23 | 409.42 | 1,814 | +0.00(+0.00%) |
Dec 10, 2018 | 403.36 | 424.35 | 400.56 | 409.42 | 3,292 | +6.53(+1.62%) |
Dec 07, 2018 | 391.70 | 404.76 | 390.31 | 402.89 | 3,124 | +14.46(+3.72%) |
Dec 06, 2018 | 424.81 | 436.47 | 386.11 | 388.44 | 6,282 | -30.78(-7.34%) |
Dec 04, 2018 | 401.03 | 421.08 | 398.23 | 419.22 | 3,113 | +17.72(+4.41%) |