Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2019 | 178.82 | 178.82 | 178.82 | 0 | +0.32(+0.18%) | |
Mar 27, 2019 | 180.50 | 180.50 | 178.50 | 178.50 | 619 | -2.10(-1.16%) |
Mar 26, 2019 | 179.40 | 180.60 | 179.40 | 180.60 | 209 | +0.60(+0.33%) |
Mar 25, 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 7 | +3.30(+1.87%) |
Mar 22, 2019 | 178.42 | 178.54 | 176.70 | 176.70 | 100 | -5.30(-2.91%) |
Mar 21, 2019 | 180.10 | 182.00 | 180.10 | 182.00 | 20 | +0.80(+0.44%) |
Mar 20, 2019 | 180.55 | 181.20 | 180.55 | 181.20 | 3 | +3.05(+1.71%) |
Mar 19, 2019 | 178.70 | 178.70 | 178.15 | 178.15 | 34 | +0.80(+0.45%) |
Mar 14, 2019 | 177.35 | 177.35 | 177.35 | 0 | +1.92(+1.09%) | |
Mar 13, 2019 | 174.28 | 178.40 | 174.28 | 175.43 | 4,207 | +1.68(+0.97%) |
Mar 11, 2019 | 173.75 | 173.75 | 173.75 | 0 | -1.35(-0.77%) | |
Mar 08, 2019 | 175.10 | 175.10 | 175.10 | 175.10 | 500 | +1.06(+0.61%) |
Mar 07, 2019 | 175.00 | 176.00 | 174.04 | 174.04 | 345 | -0.26(-0.15%) |
Mar 06, 2019 | 174.30 | 174.30 | 174.30 | 174.30 | 775 | -0.49(-0.28%) |
Mar 05, 2019 | 174.10 | 174.79 | 173.05 | 174.79 | 204 | +0.24(+0.14%) |
Mar 04, 2019 | 174.50 | 175.00 | 173.65 | 174.55 | 1,788 | -0.10(-0.06%) |
Mar 01, 2019 | 174.65 | 174.65 | 173.15 | 174.65 | 100 | +2.52(+1.46%) |
Feb 28, 2019 | 172.13 | 172.13 | 172.13 | 172.13 | 19 | +1.98(+1.16%) |
Feb 27, 2019 | 171.50 | 171.50 | 169.95 | 170.15 | 196 | -1.75(-1.02%) |
Feb 26, 2019 | 171.90 | 171.90 | 171.90 | 171.90 | 20 | +1.40(+0.82%) |
Feb 25, 2019 | 171.00 | 171.00 | 170.50 | 170.50 | 1,053 | -1.10(-0.64%) |
Feb 22, 2019 | 171.91 | 171.91 | 171.60 | 171.60 | 100 | -2.25(-1.29%) |
Feb 21, 2019 | 172.95 | 173.85 | 172.40 | 173.85 | 1,041 | +3.35(+1.96%) |
Feb 20, 2019 | 170.85 | 172.30 | 170.05 | 170.50 | 109 | +0.48(+0.28%) |
Feb 19, 2019 | 169.65 | 170.02 | 169.00 | 170.02 | 245 | +1.02(+0.60%) |
Feb 15, 2019 | 170.50 | 170.50 | 169.00 | 169.00 | 100 | +1.50(+0.90%) |
Feb 14, 2019 | 169.65 | 169.65 | 167.34 | 167.50 | 106 | +1.10(+0.66%) |
Feb 13, 2019 | 166.40 | 168.15 | 166.40 | 166.40 | 4,394 | -0.31(-0.19%) |
Feb 12, 2019 | 166.65 | 167.20 | 166.10 | 166.71 | 96 | -1.39(-0.83%) |
Feb 11, 2019 | 169.85 | 169.85 | 168.10 | 168.10 | 5,108 | -2.35(-1.38%) |
Feb 08, 2019 | 169.34 | 170.45 | 169.34 | 170.45 | 2,500 | -0.25(-0.15%) |
Feb 07, 2019 | 170.00 | 170.70 | 170.00 | 170.70 | 79 | +2.10(+1.25%) |
Feb 06, 2019 | 167.90 | 168.59 | 167.35 | 168.59 | 230 | -1.08(-0.64%) |
Feb 05, 2019 | 169.59 | 169.68 | 169.44 | 169.68 | 1,931 | +2.68(+1.60%) |
Feb 04, 2019 | 167.50 | 167.59 | 166.00 | 167.00 | 164 | -1.95(-1.15%) |
Feb 01, 2019 | 168.75 | 168.95 | 168.75 | 168.95 | 100 | +3.30(+1.99%) |
Jan 31, 2019 | 165.65 | 165.65 | 165.65 | 165.65 | 110 | +1.56(+0.95%) |
Jan 30, 2019 | 163.15 | 164.09 | 163.15 | 164.09 | 230 | +3.40(+2.12%) |
Jan 28, 2019 | 160.69 | 160.69 | 160.69 | 0 | -1.71(-1.05%) | |
Jan 25, 2019 | 162.40 | 162.40 | 162.40 | 162.40 | 100 | +0.45(+0.28%) |
Jan 24, 2019 | 162.60 | 162.80 | 160.60 | 161.95 | 993 | -0.50(-0.31%) |
Jan 23, 2019 | 161.55 | 162.45 | 161.55 | 162.45 | 1,058 | +4.11(+2.60%) |
Jan 22, 2019 | 158.10 | 159.09 | 158.10 | 158.34 | 907 | -1.86(-1.16%) |
Jan 18, 2019 | 160.20 | 160.20 | 160.20 | 160.20 | 100 | +2.24(+1.42%) |
Jan 17, 2019 | 157.96 | 157.96 | 157.96 | 157.96 | 23 | +1.21(+0.77%) |
Jan 16, 2019 | 156.75 | 156.75 | 156.75 | 156.75 | 7 | -0.30(-0.19%) |
Jan 15, 2019 | 156.71 | 157.05 | 156.71 | 157.05 | 82 | +0.05(+0.03%) |
Jan 14, 2019 | 158.10 | 158.10 | 155.45 | 157.00 | 22 | -2.55(-1.60%) |
Jan 11, 2019 | 157.70 | 159.55 | 157.70 | 159.55 | 100 | +1.40(+0.89%) |
Jan 10, 2019 | 157.60 | 158.15 | 157.60 | 158.15 | 155 | -1.12(-0.71%) |
Jan 09, 2019 | 159.28 | 159.28 | 159.28 | 159.28 | 120 | +0.66(+0.42%) |
Jan 08, 2019 | 158.61 | 158.61 | 158.61 | 158.61 | 1 | -1.12(-0.70%) |
Jan 07, 2019 | 159.73 | 159.73 | 159.73 | 159.73 | 800 | -0.07(-0.04%) |
Jan 04, 2019 | 160.25 | 160.25 | 159.80 | 159.80 | 100 | +0.20(+0.13%) |
Jan 03, 2019 | 158.74 | 159.60 | 158.74 | 159.60 | 206 | +0.15(+0.09%) |