Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 172.50 | 180.00 | 167.00 | 171.50 | 16,996 | +5.20(+3.13%) |
Feb 27, 2019 | 163.40 | 166.70 | 159.50 | 166.30 | 3,367 | +3.70(+2.28%) |
Feb 26, 2019 | 173.40 | 180.80 | 162.30 | 162.60 | 57,941 | -12.60(-7.19%) |
Feb 25, 2019 | 165.60 | 184.00 | 165.00 | 175.20 | 33,789 | +17.40(+11.03%) |
Feb 22, 2019 | 160.00 | 160.50 | 150.60 | 157.80 | 14,020 | +1.70(+1.09%) |
Feb 21, 2019 | 162.90 | 162.90 | 154.00 | 156.10 | 4,956 | -3.60(-2.25%) |
Feb 20, 2019 | 164.60 | 179.70 | 154.56 | 159.70 | 30,046 | -5.00(-3.04%) |
Feb 19, 2019 | 152.60 | 167.65 | 150.00 | 164.70 | 17,904 | +12.20(+8.00%) |
Feb 15, 2019 | 145.90 | 152.50 | 145.00 | 152.50 | 10,270 | +8.50(+5.90%) |
Feb 14, 2019 | 143.16 | 152.05 | 142.80 | 144.00 | 1,139 | -0.29(-0.20%) |
Feb 13, 2019 | 147.90 | 148.00 | 141.72 | 144.29 | 429 | -2.21(-1.51%) |
Feb 12, 2019 | 147.00 | 147.00 | 142.00 | 146.50 | 3,580 | -0.50(-0.34%) |
Feb 11, 2019 | 140.30 | 152.50 | 140.30 | 147.00 | 4,302 | +7.00(+5.00%) |
Feb 08, 2019 | 136.90 | 140.00 | 133.80 | 140.00 | 1,250 | +4.60(+3.40%) |
Feb 07, 2019 | 129.00 | 135.40 | 128.15 | 135.40 | 656 | +0.80(+0.59%) |
Feb 06, 2019 | 132.00 | 134.90 | 130.50 | 134.60 | 4,492 | +4.60(+3.54%) |
Feb 05, 2019 | 128.30 | 132.00 | 122.60 | 130.00 | 1,128 | +3.90(+3.09%) |
Feb 04, 2019 | 128.60 | 131.10 | 120.40 | 126.10 | 712 | -2.50(-1.94%) |
Feb 01, 2019 | 128.90 | 129.60 | 122.70 | 128.60 | 2,640 | +1.80(+1.42%) |
Jan 31, 2019 | 123.00 | 127.10 | 122.40 | 126.80 | 1,516 | +3.90(+3.17%) |
Jan 30, 2019 | 123.40 | 123.50 | 120.20 | 122.90 | 896 | +2.80(+2.33%) |
Jan 29, 2019 | 127.10 | 127.29 | 118.50 | 120.10 | 5,776 | -5.80(-4.61%) |
Jan 28, 2019 | 120.50 | 125.90 | 118.00 | 125.90 | 3,134 | +5.40(+4.48%) |
Jan 25, 2019 | 127.80 | 130.70 | 120.50 | 120.50 | 1,700 | -11.50(-8.71%) |
Jan 24, 2019 | 125.70 | 134.50 | 123.00 | 132.00 | 5,554 | +9.50(+7.76%) |
Jan 23, 2019 | 124.20 | 128.00 | 120.00 | 122.50 | 3,912 | -6.50(-5.04%) |
Jan 22, 2019 | 134.00 | 136.90 | 117.50 | 129.00 | 8,549 | -4.20(-3.15%) |
Jan 18, 2019 | 130.50 | 137.30 | 127.50 | 133.20 | 1,130 | +5.20(+4.06%) |
Jan 17, 2019 | 127.10 | 132.62 | 125.00 | 128.00 | 11,664 | +2.65(+2.11%) |
Jan 16, 2019 | 129.54 | 132.50 | 125.35 | 125.35 | 19,706 | -4.65(-3.58%) |
Jan 15, 2019 | 130.00 | 134.61 | 125.15 | 130.00 | 2,466 | +1.50(+1.17%) |
Jan 14, 2019 | 141.20 | 141.20 | 125.00 | 128.50 | 3,894 | -13.90(-9.76%) |
Jan 11, 2019 | 150.30 | 156.30 | 134.00 | 142.40 | 7,390 | -4.60(-3.13%) |
Jan 10, 2019 | 155.50 | 155.50 | 139.70 | 147.00 | 2,440 | -2.00(-1.34%) |
Jan 09, 2019 | 159.10 | 160.00 | 145.60 | 149.00 | 14,268 | -12.40(-7.68%) |
Jan 08, 2019 | 147.70 | 161.40 | 135.00 | 161.40 | 13,820 | +13.90(+9.42%) |
Jan 07, 2019 | 150.00 | 157.60 | 145.10 | 147.50 | 5,056 | -2.50(-1.67%) |
Jan 04, 2019 | 147.10 | 152.30 | 132.70 | 150.00 | 2,730 | +5.03(+3.47%) |
Jan 03, 2019 | 153.40 | 153.40 | 141.80 | 144.97 | 770 | -4.83(-3.23%) |
Jan 02, 2019 | 156.60 | 156.60 | 140.70 | 149.80 | 610 | -7.50(-4.77%) |
Dec 31, 2018 | 134.20 | 157.30 | 132.30 | 157.30 | 2,010 | +27.00(+20.72%) |
Dec 28, 2018 | 124.40 | 138.50 | 124.40 | 130.30 | 6,610 | +5.20(+4.16%) |
Dec 27, 2018 | 122.80 | 143.90 | 122.80 | 125.10 | 1,857 | -7.90(-5.94%) |
Dec 26, 2018 | 129.40 | 144.90 | 122.00 | 133.00 | 3,035 | +3.00(+2.31%) |
Dec 24, 2018 | 131.50 | 131.50 | 108.70 | 130.00 | 3,720 | -2.00(-1.52%) |
Dec 21, 2018 | 126.20 | 132.00 | 86.50 | 132.00 | 4,010 | +8.00(+6.45%) |
Dec 20, 2018 | 130.20 | 142.20 | 117.80 | 124.00 | 8,544 | -9.50(-7.12%) |
Dec 19, 2018 | 141.80 | 152.30 | 130.14 | 133.50 | 4,574 | -8.50(-5.99%) |
Dec 18, 2018 | 141.80 | 155.07 | 140.90 | 142.00 | 2,249 | -1.00(-0.70%) |
Dec 17, 2018 | 151.40 | 155.70 | 140.00 | 143.00 | 8,347 | -2.60(-1.79%) |
Dec 14, 2018 | 148.20 | 157.60 | 145.60 | 145.60 | 2,810 | -4.40(-2.93%) |
Dec 13, 2018 | 154.70 | 157.60 | 148.70 | 150.00 | 2,710 | -2.60(-1.70%) |
Dec 12, 2018 | 155.10 | 157.80 | 147.53 | 152.60 | 1,726 | -3.00(-1.93%) |
Dec 11, 2018 | 155.60 | 160.20 | 145.50 | 155.60 | 7,771 | +0.00(+0.00%) |
Dec 10, 2018 | 151.50 | 159.50 | 144.50 | 155.60 | 8,203 | +4.70(+3.11%) |
Dec 07, 2018 | 158.30 | 166.70 | 149.70 | 150.90 | 1,360 | -8.90(-5.57%) |
Dec 06, 2018 | 148.00 | 160.25 | 148.00 | 159.80 | 3,835 | +11.80(+7.97%) |
Dec 04, 2018 | 153.50 | 157.50 | 147.00 | 148.00 | 10,780 | -4.40(-2.89%) |