Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 161.28 | 162.88 | 159.68 | 160.00 | 715 | -0.32(-0.20%) |
Feb 27, 2019 | 161.36 | 161.36 | 153.60 | 160.32 | 1,204 | +6.72(+4.37%) |
Feb 26, 2019 | 163.84 | 163.84 | 153.28 | 153.60 | 611 | -8.32(-5.14%) |
Feb 25, 2019 | 163.20 | 166.40 | 153.09 | 161.92 | 488 | +1.92(+1.20%) |
Feb 22, 2019 | 160.64 | 160.64 | 153.60 | 160.00 | 753 | +1.92(+1.21%) |
Feb 21, 2019 | 154.24 | 159.68 | 154.24 | 158.08 | 762 | +4.48(+2.92%) |
Feb 20, 2019 | 158.40 | 159.68 | 152.96 | 153.60 | 340 | -3.20(-2.04%) |
Feb 19, 2019 | 152.85 | 158.08 | 152.85 | 156.80 | 266 | +2.88(+1.87%) |
Feb 15, 2019 | 158.40 | 158.40 | 153.60 | 153.92 | 1,187 | -3.20(-2.04%) |
Feb 14, 2019 | 161.28 | 161.28 | 157.12 | 157.12 | 147 | -2.56(-1.60%) |
Feb 13, 2019 | 156.16 | 162.59 | 149.76 | 159.68 | 553 | +5.44(+3.53%) |
Feb 12, 2019 | 148.80 | 162.88 | 147.20 | 154.24 | 614 | +5.44(+3.66%) |
Feb 11, 2019 | 146.24 | 150.40 | 146.24 | 148.80 | 79 | +0.96(+0.65%) |
Feb 08, 2019 | 139.84 | 147.84 | 139.84 | 147.84 | 159 | +8.00(+5.72%) |
Feb 07, 2019 | 144.96 | 148.81 | 138.56 | 139.84 | 614 | -5.76(-3.96%) |
Feb 06, 2019 | 144.32 | 148.48 | 144.32 | 145.60 | 717 | +1.28(+0.89%) |
Feb 05, 2019 | 144.96 | 146.23 | 143.36 | 144.32 | 386 | -2.08(-1.42%) |
Feb 04, 2019 | 148.80 | 149.48 | 146.40 | 146.40 | 98 | -3.68(-2.45%) |
Feb 01, 2019 | 148.16 | 150.40 | 147.20 | 150.08 | 125 | +4.48(+3.08%) |
Jan 31, 2019 | 149.65 | 150.08 | 144.49 | 145.60 | 64 | -3.20(-2.15%) |
Jan 30, 2019 | 142.40 | 150.40 | 141.44 | 148.80 | 928 | +6.40(+4.49%) |
Jan 29, 2019 | 141.12 | 142.84 | 140.11 | 142.40 | 124 | +0.64(+0.45%) |
Jan 28, 2019 | 147.20 | 147.39 | 139.20 | 141.76 | 482 | -5.44(-3.70%) |
Jan 25, 2019 | 145.28 | 147.52 | 145.28 | 147.20 | 31 | +0.00(+0.00%) |
Jan 24, 2019 | 147.20 | 147.20 | 144.00 | 147.20 | 25 | +2.48(+1.71%) |
Jan 23, 2019 | 145.63 | 145.63 | 144.72 | 144.72 | 38 | -0.88(-0.60%) |
Jan 22, 2019 | 146.10 | 146.10 | 144.00 | 145.60 | 168 | +0.32(+0.22%) |
Jan 18, 2019 | 144.00 | 146.24 | 144.00 | 145.28 | 65 | +1.28(+0.89%) |
Jan 17, 2019 | 144.32 | 147.20 | 144.00 | 144.00 | 80 | +1.60(+1.12%) |
Jan 16, 2019 | 140.80 | 144.00 | 140.67 | 142.40 | 176 | +4.80(+3.49%) |
Jan 15, 2019 | 138.24 | 142.40 | 137.60 | 137.60 | 204 | -0.64(-0.46%) |
Jan 14, 2019 | 139.84 | 145.53 | 137.99 | 138.24 | 113 | -3.20(-2.26%) |
Jan 11, 2019 | 142.40 | 148.80 | 131.52 | 141.44 | 493 | -4.93(-3.37%) |
Jan 10, 2019 | 143.68 | 150.40 | 143.68 | 146.37 | 152 | +0.77(+0.53%) |
Jan 09, 2019 | 138.88 | 146.37 | 138.88 | 145.60 | 43 | +8.00(+5.81%) |
Jan 08, 2019 | 150.40 | 150.40 | 137.28 | 137.60 | 631 | -8.64(-5.91%) |
Jan 07, 2019 | 138.56 | 150.08 | 138.56 | 146.24 | 176 | +7.68(+5.54%) |
Jan 04, 2019 | 147.52 | 150.40 | 136.96 | 138.56 | 362 | -11.84(-7.87%) |
Jan 03, 2019 | 150.40 | 150.40 | 150.40 | 2 | +0.00(+0.00%) | |
Jan 02, 2019 | 144.37 | 150.40 | 144.37 | 150.40 | 66 | +3.52(+2.40%) |
Dec 31, 2018 | 136.00 | 149.44 | 135.04 | 146.88 | 581 | +11.52(+8.51%) |
Dec 28, 2018 | 134.40 | 154.88 | 134.40 | 135.36 | 809 | +1.60(+1.20%) |
Dec 27, 2018 | 137.28 | 157.44 | 120.64 | 133.76 | 386 | -4.16(-3.02%) |
Dec 26, 2018 | 127.68 | 157.76 | 127.68 | 137.92 | 415 | +9.92(+7.75%) |
Dec 24, 2018 | 115.52 | 128.00 | 115.52 | 128.00 | 240 | +12.80(+11.11%) |
Dec 21, 2018 | 129.28 | 129.92 | 115.20 | 115.20 | 978 | -16.21(-12.33%) |
Dec 20, 2018 | 136.00 | 136.00 | 125.44 | 131.41 | 401 | -8.39(-6.00%) |
Dec 19, 2018 | 137.60 | 139.80 | 137.60 | 139.80 | 82 | +2.20(+1.60%) |
Dec 18, 2018 | 134.08 | 140.80 | 132.40 | 137.60 | 263 | +3.20(+2.38%) |
Dec 17, 2018 | 140.48 | 154.53 | 133.77 | 134.40 | 343 | -5.44(-3.89%) |
Dec 14, 2018 | 148.16 | 153.60 | 137.60 | 139.84 | 2,165 | -7.68(-5.21%) |
Dec 13, 2018 | 145.60 | 155.20 | 145.60 | 147.52 | 159 | -7.36(-4.75%) |
Dec 12, 2018 | 157.12 | 163.89 | 154.62 | 154.88 | 429 | -2.56(-1.63%) |
Dec 11, 2018 | 161.60 | 163.20 | 156.80 | 157.44 | 243 | -3.36(-2.09%) |
Dec 10, 2018 | 156.48 | 161.60 | 156.48 | 160.80 | 360 | +7.20(+4.69%) |
Dec 07, 2018 | 158.40 | 160.00 | 153.60 | 153.60 | 762 | -4.80(-3.03%) |
Dec 06, 2018 | 156.80 | 162.56 | 156.80 | 158.40 | 929 | +0.32(+0.20%) |
Dec 04, 2018 | 160.96 | 169.28 | 156.80 | 158.08 | 593 | -5.44(-3.33%) |