Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 135.00 | 137.94 | 130.50 | 131.50 | 9,566 | -2.00(-1.50%) |
Mar 28, 2019 | 136.50 | 137.49 | 131.00 | 133.50 | 6,437 | -2.00(-1.48%) |
Mar 27, 2019 | 140.00 | 140.50 | 132.00 | 135.50 | 7,972 | -2.00(-1.45%) |
Mar 26, 2019 | 138.50 | 144.50 | 137.50 | 137.50 | 8,748 | +1.50(+1.10%) |
Mar 25, 2019 | 145.00 | 145.50 | 132.00 | 136.00 | 15,949 | -9.50(-6.53%) |
Mar 22, 2019 | 146.00 | 150.00 | 139.00 | 145.50 | 20,300 | +0.00(+0.00%) |
Mar 21, 2019 | 135.50 | 184.50 | 135.50 | 145.50 | 104,111 | +10.00(+7.38%) |
Mar 20, 2019 | 129.00 | 140.00 | 125.00 | 135.50 | 36,247 | +7.50(+5.86%) |
Mar 19, 2019 | 133.50 | 136.50 | 128.00 | 128.00 | 10,774 | -5.50(-4.12%) |
Mar 18, 2019 | 135.00 | 138.50 | 131.50 | 133.50 | 10,227 | -0.50(-0.37%) |
Mar 15, 2019 | 133.00 | 134.00 | 127.00 | 134.00 | 22,132 | +1.50(+1.13%) |
Mar 14, 2019 | 131.00 | 136.50 | 125.00 | 132.50 | 24,098 | +2.50(+1.92%) |
Mar 13, 2019 | 137.00 | 142.50 | 129.00 | 130.00 | 23,678 | -5.50(-4.06%) |
Mar 12, 2019 | 129.00 | 137.50 | 124.00 | 135.50 | 27,978 | +6.50(+5.04%) |
Mar 11, 2019 | 130.00 | 131.00 | 123.50 | 129.00 | 22,857 | -2.00(-1.53%) |
Mar 08, 2019 | 139.00 | 140.00 | 123.50 | 131.00 | 79,862 | -26.00(-16.56%) |
Mar 07, 2019 | 162.50 | 162.50 | 150.50 | 157.00 | 24,383 | -6.00(-3.68%) |
Mar 06, 2019 | 177.00 | 183.00 | 160.50 | 163.00 | 23,768 | -16.00(-8.94%) |
Mar 05, 2019 | 214.50 | 214.50 | 178.00 | 179.00 | 62,068 | -35.50(-16.55%) |
Mar 04, 2019 | 225.00 | 227.00 | 204.00 | 214.50 | 17,289 | -9.50(-4.24%) |
Mar 01, 2019 | 214.00 | 227.50 | 210.00 | 224.00 | 26,178 | +7.00(+3.23%) |
Feb 28, 2019 | 224.50 | 269.00 | 216.50 | 217.00 | 136,761 | +29.00(+15.43%) |
Feb 27, 2019 | 197.00 | 200.00 | 185.50 | 188.00 | 10,579 | -10.00(-5.05%) |
Feb 26, 2019 | 199.50 | 200.50 | 192.50 | 198.00 | 4,708 | -1.00(-0.50%) |
Feb 25, 2019 | 194.00 | 202.50 | 192.50 | 199.00 | 5,445 | +7.00(+3.65%) |
Feb 22, 2019 | 186.00 | 193.50 | 185.50 | 192.00 | 1,894 | +6.00(+3.23%) |
Feb 21, 2019 | 186.00 | 188.00 | 180.50 | 186.00 | 3,380 | +0.50(+0.27%) |
Feb 20, 2019 | 187.50 | 192.91 | 182.50 | 185.50 | 3,250 | -1.50(-0.80%) |
Feb 19, 2019 | 185.50 | 188.50 | 183.00 | 187.00 | 2,319 | +2.50(+1.36%) |
Feb 15, 2019 | 177.50 | 187.00 | 177.50 | 184.50 | 4,128 | +7.50(+4.24%) |
Feb 14, 2019 | 176.00 | 177.50 | 173.00 | 177.00 | 2,803 | +1.50(+0.85%) |
Feb 13, 2019 | 174.00 | 179.43 | 170.50 | 175.50 | 4,067 | +3.00(+1.74%) |
Feb 12, 2019 | 171.00 | 174.00 | 164.00 | 172.50 | 5,471 | +2.50(+1.47%) |
Feb 11, 2019 | 172.50 | 174.00 | 165.00 | 170.00 | 3,720 | -1.00(-0.58%) |
Feb 08, 2019 | 173.00 | 181.00 | 168.50 | 171.00 | 3,704 | -1.50(-0.87%) |
Feb 07, 2019 | 199.50 | 199.50 | 172.00 | 172.50 | 12,389 | -25.00(-12.66%) |
Feb 06, 2019 | 182.50 | 201.50 | 181.50 | 197.50 | 10,318 | +14.00(+7.63%) |
Feb 05, 2019 | 173.00 | 187.50 | 173.00 | 183.50 | 3,253 | +9.50(+5.46%) |
Feb 04, 2019 | 176.50 | 181.85 | 171.50 | 174.00 | 2,471 | -4.00(-2.25%) |
Feb 01, 2019 | 175.00 | 181.50 | 167.25 | 178.00 | 3,196 | +3.00(+1.71%) |
Jan 31, 2019 | 169.50 | 184.00 | 166.00 | 175.00 | 5,255 | +5.50(+3.24%) |
Jan 30, 2019 | 175.00 | 179.00 | 168.00 | 169.50 | 3,653 | -5.50(-3.14%) |
Jan 29, 2019 | 171.00 | 178.00 | 171.00 | 175.00 | 3,740 | +4.00(+2.34%) |
Jan 28, 2019 | 176.50 | 177.26 | 168.00 | 171.00 | 2,405 | -5.50(-3.12%) |
Jan 25, 2019 | 175.00 | 182.00 | 173.00 | 176.50 | 2,370 | +1.50(+0.86%) |
Jan 24, 2019 | 175.00 | 176.00 | 171.50 | 175.00 | 3,747 | +0.50(+0.29%) |
Jan 23, 2019 | 182.50 | 188.25 | 173.50 | 174.50 | 4,656 | -5.50(-3.06%) |
Jan 22, 2019 | 180.00 | 182.00 | 171.50 | 180.00 | 3,166 | -0.50(-0.28%) |
Jan 18, 2019 | 187.50 | 189.00 | 178.00 | 180.50 | 6,732 | -5.00(-2.70%) |
Jan 17, 2019 | 186.50 | 189.09 | 181.50 | 185.50 | 1,964 | -0.50(-0.27%) |
Jan 16, 2019 | 186.00 | 189.50 | 184.00 | 186.00 | 2,057 | +0.00(+0.00%) |
Jan 15, 2019 | 187.00 | 190.00 | 182.50 | 186.00 | 4,034 | +1.00(+0.54%) |
Jan 14, 2019 | 190.00 | 190.00 | 178.00 | 185.00 | 3,554 | -5.00(-2.63%) |
Jan 11, 2019 | 194.00 | 194.00 | 184.50 | 190.00 | 7,020 | -3.00(-1.55%) |
Jan 10, 2019 | 189.00 | 196.38 | 182.00 | 193.00 | 3,907 | +2.00(+1.05%) |
Jan 09, 2019 | 181.00 | 192.50 | 171.50 | 191.00 | 5,523 | +11.00(+6.11%) |
Jan 08, 2019 | 182.00 | 185.00 | 175.50 | 180.00 | 3,554 | +0.50(+0.28%) |
Jan 07, 2019 | 181.50 | 189.00 | 178.00 | 179.50 | 10,347 | -1.00(-0.55%) |
Jan 04, 2019 | 168.50 | 188.50 | 168.50 | 180.50 | 6,564 | +14.00(+8.41%) |
Jan 03, 2019 | 175.00 | 175.50 | 165.50 | 166.50 | 5,674 | -10.00(-5.67%) |