Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 159.40 | 168.80 | 153.60 | 160.00 | 1,865 | +2.00(+1.27%) |
Mar 28, 2019 | 150.20 | 160.00 | 150.20 | 158.00 | 724 | +5.60(+3.67%) |
Mar 27, 2019 | 150.20 | 152.40 | 145.84 | 152.40 | 530 | +2.40(+1.60%) |
Mar 26, 2019 | 168.60 | 173.40 | 134.60 | 150.00 | 2,169 | -18.40(-10.93%) |
Mar 25, 2019 | 161.00 | 173.50 | 160.00 | 168.40 | 1,347 | +8.00(+4.99%) |
Mar 22, 2019 | 170.20 | 174.60 | 160.40 | 160.40 | 1,175 | -11.80(-6.85%) |
Mar 21, 2019 | 168.20 | 175.40 | 168.20 | 172.20 | 1,733 | +3.20(+1.89%) |
Mar 20, 2019 | 170.00 | 171.20 | 160.20 | 169.00 | 3,535 | +1.00(+0.60%) |
Mar 19, 2019 | 175.20 | 179.20 | 163.40 | 168.00 | 2,261 | -5.40(-3.11%) |
Mar 18, 2019 | 181.00 | 181.00 | 169.80 | 173.40 | 1,040 | -5.20(-2.91%) |
Mar 15, 2019 | 172.80 | 179.60 | 172.80 | 178.60 | 2,155 | +5.80(+3.36%) |
Mar 14, 2019 | 194.20 | 196.00 | 171.40 | 172.80 | 1,451 | -23.20(-11.84%) |
Mar 13, 2019 | 195.60 | 197.90 | 190.00 | 196.00 | 894 | +0.40(+0.20%) |
Mar 12, 2019 | 191.40 | 200.20 | 188.40 | 195.60 | 458 | +4.60(+2.41%) |
Mar 11, 2019 | 200.89 | 200.89 | 182.00 | 191.00 | 773 | +7.20(+3.92%) |
Mar 08, 2019 | 174.60 | 185.20 | 173.04 | 183.80 | 935 | +9.00(+5.15%) |
Mar 07, 2019 | 175.40 | 179.60 | 172.20 | 174.80 | 593 | -1.20(-0.68%) |
Mar 06, 2019 | 179.40 | 181.60 | 172.00 | 176.00 | 1,467 | -3.00(-1.68%) |
Mar 05, 2019 | 179.00 | 182.40 | 171.20 | 179.00 | 871 | +2.00(+1.13%) |
Mar 04, 2019 | 177.80 | 180.00 | 172.20 | 177.00 | 573 | +0.60(+0.34%) |
Mar 01, 2019 | 177.00 | 181.40 | 171.60 | 176.40 | 2,765 | +0.60(+0.34%) |
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%) |