Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 181.00 | 191.10 | 168.20 | 175.80 | 1,418 | -12.80(-6.79%) |
Feb 27, 2019 | 198.80 | 199.60 | 180.80 | 188.60 | 2,534 | -7.00(-3.58%) |
Feb 26, 2019 | 193.20 | 201.80 | 191.00 | 195.60 | 1,218 | +3.20(+1.66%) |
Feb 25, 2019 | 194.20 | 194.20 | 189.80 | 192.40 | 2,302 | -0.80(-0.41%) |
Feb 22, 2019 | 192.60 | 195.00 | 188.20 | 193.20 | 610 | +1.00(+0.52%) |
Feb 21, 2019 | 197.20 | 199.25 | 188.80 | 192.20 | 960 | -5.40(-2.73%) |
Feb 20, 2019 | 194.60 | 201.30 | 189.40 | 197.60 | 1,041 | +3.40(+1.75%) |
Feb 19, 2019 | 190.20 | 198.00 | 185.60 | 194.20 | 1,625 | +10.40(+5.66%) |
Feb 15, 2019 | 193.40 | 195.00 | 183.60 | 183.80 | 1,975 | -8.00(-4.17%) |
Feb 14, 2019 | 180.20 | 199.40 | 180.20 | 191.80 | 3,013 | +17.00(+9.73%) |
Feb 13, 2019 | 179.60 | 180.90 | 173.20 | 174.80 | 5,304 | -4.20(-2.35%) |
Feb 12, 2019 | 186.40 | 188.00 | 177.60 | 179.00 | 3,262 | +0.60(+0.34%) |
Feb 11, 2019 | 183.40 | 186.80 | 175.60 | 178.40 | 1,909 | -4.00(-2.19%) |
Feb 08, 2019 | 180.40 | 198.00 | 172.40 | 182.40 | 1,245 | +1.80(+1.00%) |
Feb 07, 2019 | 181.80 | 189.20 | 177.20 | 180.60 | 783 | -2.60(-1.42%) |
Feb 06, 2019 | 185.60 | 185.60 | 180.60 | 183.20 | 956 | -1.60(-0.87%) |
Feb 05, 2019 | 180.80 | 190.00 | 180.00 | 184.80 | 1,755 | +4.80(+2.67%) |
Feb 04, 2019 | 183.00 | 183.00 | 174.00 | 180.00 | 1,817 | -0.20(-0.11%) |
Feb 01, 2019 | 180.00 | 183.40 | 175.60 | 180.20 | 1,590 | +0.60(+0.33%) |
Jan 31, 2019 | 182.80 | 187.00 | 176.00 | 179.60 | 7,541 | -5.00(-2.71%) |
Jan 30, 2019 | 181.60 | 188.40 | 179.00 | 184.60 | 6,660 | +4.40(+2.44%) |
Jan 29, 2019 | 176.00 | 186.40 | 175.20 | 180.20 | 2,760 | +3.60(+2.04%) |
Jan 28, 2019 | 174.80 | 184.80 | 172.80 | 176.60 | 2,572 | +4.20(+2.44%) |
Jan 25, 2019 | 170.20 | 174.60 | 163.40 | 172.40 | 3,840 | +3.40(+2.01%) |
Jan 24, 2019 | 177.40 | 181.80 | 165.80 | 169.00 | 6,514 | -7.60(-4.30%) |
Jan 23, 2019 | 194.20 | 200.70 | 176.20 | 176.60 | 1,639 | -16.60(-8.59%) |
Jan 22, 2019 | 198.40 | 208.80 | 193.00 | 193.20 | 1,627 | -8.00(-3.98%) |
Jan 18, 2019 | 241.20 | 241.20 | 188.00 | 201.20 | 2,870 | -38.80(-16.17%) |
Jan 17, 2019 | 260.20 | 267.80 | 236.05 | 240.00 | 2,395 | -20.00(-7.69%) |
Jan 16, 2019 | 266.40 | 272.00 | 244.80 | 260.00 | 3,607 | -5.40(-2.03%) |
Jan 15, 2019 | 273.60 | 298.63 | 263.70 | 265.40 | 5,475 | -8.80(-3.21%) |
Jan 14, 2019 | 268.20 | 283.20 | 266.00 | 274.20 | 3,642 | +4.00(+1.48%) |
Jan 11, 2019 | 270.20 | 275.70 | 261.00 | 270.20 | 2,675 | -1.80(-0.66%) |
Jan 10, 2019 | 281.00 | 288.80 | 265.40 | 272.00 | 3,374 | -8.00(-2.86%) |
Jan 09, 2019 | 284.60 | 301.98 | 271.64 | 280.00 | 4,626 | +0.20(+0.07%) |
Jan 08, 2019 | 298.80 | 315.00 | 271.60 | 279.80 | 5,746 | -16.60(-5.60%) |
Jan 07, 2019 | 308.00 | 317.80 | 294.50 | 296.40 | 2,589 | -9.80(-3.20%) |
Jan 04, 2019 | 276.00 | 312.20 | 264.40 | 306.20 | 5,035 | +36.60(+13.58%) |
Jan 03, 2019 | 265.20 | 286.00 | 259.00 | 269.60 | 5,300 | +0.60(+0.22%) |
Jan 02, 2019 | 258.00 | 279.20 | 252.60 | 269.00 | 3,630 | +8.80(+3.38%) |
Dec 31, 2018 | 249.00 | 261.80 | 230.60 | 260.20 | 5,050 | +12.20(+4.92%) |
Dec 28, 2018 | 225.80 | 249.40 | 215.40 | 248.00 | 3,000 | +22.60(+10.03%) |
Dec 27, 2018 | 236.60 | 243.60 | 212.20 | 225.40 | 4,623 | -16.60(-6.86%) |
Dec 26, 2018 | 239.60 | 259.40 | 235.00 | 242.00 | 4,743 | +4.80(+2.02%) |
Dec 24, 2018 | 227.20 | 239.80 | 217.00 | 237.20 | 3,330 | +11.00(+4.86%) |
Dec 21, 2018 | 209.40 | 237.20 | 202.40 | 226.20 | 40,655 | +17.20(+8.23%) |
Dec 20, 2018 | 223.80 | 239.80 | 208.20 | 209.00 | 5,569 | -12.00(-5.43%) |
Dec 19, 2018 | 234.00 | 248.60 | 220.40 | 221.00 | 5,431 | -13.40(-5.72%) |
Dec 18, 2018 | 238.00 | 239.80 | 224.80 | 234.40 | 3,884 | +0.40(+0.17%) |
Dec 17, 2018 | 231.00 | 240.40 | 218.60 | 234.00 | 5,755 | +6.20(+2.72%) |
Dec 14, 2018 | 203.00 | 235.00 | 188.10 | 227.80 | 2,910 | +21.40(+10.37%) |
Dec 13, 2018 | 200.00 | 214.40 | 199.39 | 206.40 | 3,031 | +7.60(+3.82%) |
Dec 12, 2018 | 200.80 | 224.80 | 185.10 | 198.80 | 4,884 | -1.00(-0.50%) |
Dec 11, 2018 | 205.80 | 221.80 | 191.20 | 199.80 | 6,772 | -10.20(-4.86%) |
Dec 10, 2018 | 180.20 | 217.40 | 180.20 | 210.00 | 7,622 | +27.20(+14.88%) |
Dec 07, 2018 | 218.80 | 237.40 | 180.20 | 182.80 | 4,115 | -33.40(-15.45%) |
Dec 06, 2018 | 215.40 | 241.20 | 207.08 | 216.20 | 4,486 | -1.60(-0.73%) |
Dec 04, 2018 | 206.80 | 240.60 | 194.80 | 217.80 | 3,315 | +8.80(+4.21%) |