Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 189.00 | 195.00 | 186.00 | 189.00 | 1,065 | +2.67(+1.43%) |
Feb 27, 2019 | 195.00 | 201.18 | 181.50 | 186.33 | 1,302 | -7.17(-3.71%) |
Feb 26, 2019 | 195.30 | 204.00 | 193.50 | 193.50 | 1,495 | -0.45(-0.23%) |
Feb 25, 2019 | 195.00 | 205.95 | 186.69 | 193.95 | 2,524 | +1.95(+1.02%) |
Feb 22, 2019 | 195.60 | 199.50 | 190.50 | 192.00 | 1,350 | +0.00(+0.00%) |
Feb 21, 2019 | 207.00 | 210.00 | 189.00 | 192.00 | 2,118 | -8.91(-4.43%) |
Feb 20, 2019 | 192.00 | 204.00 | 189.00 | 200.91 | 2,898 | +11.91(+6.30%) |
Feb 19, 2019 | 183.00 | 201.00 | 180.00 | 189.00 | 2,597 | +6.00(+3.28%) |
Feb 15, 2019 | 177.00 | 186.00 | 171.00 | 183.00 | 1,463 | +9.57(+5.52%) |
Feb 14, 2019 | 178.80 | 183.72 | 173.07 | 173.43 | 2,077 | -5.01(-2.81%) |
Feb 13, 2019 | 180.00 | 190.23 | 177.00 | 178.44 | 2,134 | -1.77(-0.98%) |
Feb 12, 2019 | 192.00 | 192.00 | 177.60 | 180.21 | 1,867 | -4.26(-2.31%) |
Feb 11, 2019 | 179.70 | 193.50 | 179.70 | 184.47 | 2,083 | +4.47(+2.48%) |
Feb 08, 2019 | 177.00 | 192.00 | 171.00 | 180.00 | 2,321 | +11.19(+6.63%) |
Feb 07, 2019 | 168.30 | 183.15 | 165.00 | 168.81 | 1,475 | -2.19(-1.28%) |
Feb 06, 2019 | 204.00 | 207.00 | 168.00 | 171.00 | 6,769 | -15.03(-8.08%) |
Feb 05, 2019 | 192.24 | 196.83 | 177.00 | 186.03 | 4,978 | +4.14(+2.28%) |
Feb 04, 2019 | 162.00 | 186.00 | 155.97 | 181.89 | 4,607 | +22.89(+14.40%) |
Feb 01, 2019 | 150.00 | 162.00 | 150.00 | 159.00 | 1,310 | +9.00(+6.00%) |
Jan 31, 2019 | 150.00 | 155.07 | 147.00 | 150.00 | 1,562 | +0.00(+0.00%) |
Jan 30, 2019 | 144.00 | 150.00 | 144.00 | 150.00 | 1,451 | +6.99(+4.89%) |
Jan 29, 2019 | 147.87 | 152.70 | 139.50 | 143.01 | 2,198 | -1.32(-0.91%) |
Jan 28, 2019 | 150.00 | 153.00 | 144.30 | 144.33 | 1,342 | -2.67(-1.82%) |
Jan 25, 2019 | 147.00 | 156.00 | 147.00 | 147.00 | 1,538 | +0.90(+0.62%) |
Jan 24, 2019 | 153.78 | 159.00 | 144.30 | 146.10 | 2,117 | -4.53(-3.01%) |
Jan 23, 2019 | 150.75 | 153.00 | 147.42 | 150.63 | 1,211 | +0.54(+0.36%) |
Jan 22, 2019 | 153.00 | 154.05 | 147.90 | 150.09 | 1,829 | -2.91(-1.90%) |
Jan 18, 2019 | 150.00 | 156.00 | 150.00 | 153.00 | 950 | +3.00(+2.00%) |
Jan 17, 2019 | 153.00 | 153.00 | 147.00 | 150.00 | 1,330 | +0.00(+0.00%) |
Jan 16, 2019 | 141.51 | 153.00 | 141.03 | 150.00 | 1,631 | +6.33(+4.41%) |
Jan 15, 2019 | 147.00 | 147.00 | 141.00 | 143.67 | 1,496 | -3.30(-2.25%) |
Jan 14, 2019 | 147.00 | 149.97 | 139.53 | 146.97 | 1,243 | -1.83(-1.23%) |
Jan 11, 2019 | 145.20 | 152.10 | 142.50 | 148.80 | 1,044 | +1.32(+0.90%) |
Jan 10, 2019 | 144.00 | 154.50 | 138.00 | 147.48 | 1,166 | +3.03(+2.10%) |
Jan 09, 2019 | 160.50 | 160.50 | 136.50 | 144.45 | 2,977 | -10.92(-7.03%) |
Jan 08, 2019 | 139.08 | 163.50 | 133.50 | 155.37 | 6,989 | +15.57(+11.14%) |
Jan 07, 2019 | 131.55 | 139.80 | 125.43 | 139.80 | 2,234 | +10.80(+8.37%) |
Jan 04, 2019 | 132.00 | 132.00 | 123.00 | 129.00 | 1,787 | +0.00(+0.00%) |
Jan 03, 2019 | 135.00 | 135.00 | 126.00 | 129.00 | 2,168 | -3.00(-2.27%) |
Jan 02, 2019 | 117.96 | 132.00 | 114.15 | 132.00 | 2,444 | +13.50(+11.39%) |
Dec 31, 2018 | 120.00 | 124.50 | 114.00 | 118.50 | 2,609 | -1.50(-1.25%) |
Dec 28, 2018 | 117.00 | 123.00 | 115.50 | 120.00 | 3,312 | +0.93(+0.78%) |
Dec 27, 2018 | 123.00 | 125.34 | 114.60 | 119.07 | 3,283 | -6.93(-5.50%) |
Dec 26, 2018 | 120.00 | 132.00 | 117.00 | 126.00 | 1,987 | +9.00(+7.69%) |
Dec 24, 2018 | 129.00 | 132.00 | 117.00 | 117.00 | 2,233 | -12.00(-9.30%) |
Dec 21, 2018 | 138.00 | 138.00 | 117.00 | 129.00 | 5,001 | +3.45(+2.75%) |
Dec 20, 2018 | 130.50 | 141.00 | 123.00 | 125.55 | 3,774 | -6.45(-4.89%) |
Dec 19, 2018 | 132.00 | 141.00 | 129.00 | 132.00 | 2,070 | -0.45(-0.34%) |
Dec 18, 2018 | 129.84 | 142.44 | 129.30 | 132.45 | 3,420 | +0.45(+0.34%) |
Dec 17, 2018 | 120.00 | 135.00 | 120.00 | 132.00 | 3,840 | +12.00(+10.00%) |
Dec 14, 2018 | 135.60 | 144.00 | 118.50 | 120.00 | 3,981 | -12.87(-9.69%) |
Dec 13, 2018 | 110.70 | 144.00 | 108.00 | 132.87 | 10,530 | -14.13(-9.61%) |
Dec 12, 2018 | 165.00 | 165.00 | 138.00 | 147.00 | 7,695 | -15.48(-9.53%) |
Dec 11, 2018 | 165.00 | 169.89 | 159.90 | 162.48 | 10,788 | +2.70(+1.69%) |
Dec 10, 2018 | 191.10 | 191.10 | 159.30 | 159.78 | 8,677 | -29.22(-15.46%) |
Dec 07, 2018 | 195.00 | 195.00 | 180.00 | 189.00 | 4,486 | -0.06(-0.03%) |
Dec 06, 2018 | 186.00 | 203.01 | 186.00 | 189.06 | 4,181 | -5.94(-3.05%) |
Dec 04, 2018 | 220.50 | 234.00 | 186.00 | 195.00 | 18,130 | -15.00(-7.14%) |