Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 255.00 | 260.44 | 235.00 | 242.50 | 10,319 | -13.75(-5.37%) |
Mar 28, 2019 | 248.75 | 267.50 | 240.00 | 256.25 | 10,614 | +11.25(+4.59%) |
Mar 27, 2019 | 241.25 | 246.88 | 225.00 | 245.00 | 4,859 | +11.25(+4.81%) |
Mar 26, 2019 | 248.75 | 265.00 | 231.25 | 233.75 | 5,267 | -18.75(-7.43%) |
Mar 25, 2019 | 235.00 | 257.50 | 223.75 | 252.50 | 6,863 | +27.50(+12.22%) |
Mar 22, 2019 | 226.25 | 231.25 | 222.50 | 225.00 | 2,390 | +0.00(+0.00%) |
Mar 21, 2019 | 236.25 | 237.50 | 221.25 | 225.00 | 4,072 | -11.25(-4.76%) |
Mar 20, 2019 | 262.50 | 263.75 | 232.50 | 236.25 | 5,295 | -18.75(-7.35%) |
Mar 19, 2019 | 230.00 | 256.25 | 226.25 | 255.00 | 11,419 | +33.75(+15.25%) |
Mar 18, 2019 | 201.25 | 240.00 | 196.25 | 221.25 | 5,230 | +21.25(+10.62%) |
Mar 15, 2019 | 206.25 | 211.25 | 197.50 | 200.00 | 3,240 | -5.00(-2.44%) |
Mar 14, 2019 | 210.00 | 210.00 | 196.25 | 205.00 | 2,860 | +2.50(+1.23%) |
Mar 13, 2019 | 198.75 | 220.00 | 197.50 | 202.50 | 3,929 | +10.00(+5.19%) |
Mar 12, 2019 | 206.25 | 206.25 | 190.00 | 192.50 | 1,505 | -6.25(-3.14%) |
Mar 11, 2019 | 206.25 | 215.00 | 190.00 | 198.75 | 2,397 | -1.25(-0.62%) |
Mar 08, 2019 | 210.00 | 215.00 | 193.76 | 200.00 | 4,824 | -3.75(-1.84%) |
Mar 07, 2019 | 231.25 | 231.25 | 187.50 | 203.75 | 6,172 | -20.00(-8.94%) |
Mar 06, 2019 | 237.50 | 241.25 | 218.75 | 223.75 | 4,854 | -16.25(-6.77%) |
Mar 05, 2019 | 268.75 | 278.75 | 230.00 | 240.00 | 13,224 | +10.00(+4.35%) |
Mar 04, 2019 | 227.50 | 243.75 | 218.75 | 230.00 | 3,722 | +7.50(+3.37%) |
Mar 01, 2019 | 243.75 | 243.75 | 221.25 | 222.50 | 3,986 | -17.50(-7.29%) |
Feb 28, 2019 | 240.00 | 250.00 | 227.50 | 240.00 | 3,053 | +3.75(+1.59%) |
Feb 27, 2019 | 238.75 | 241.25 | 231.25 | 236.25 | 2,275 | -1.25(-0.53%) |
Feb 26, 2019 | 231.25 | 248.75 | 231.25 | 237.50 | 3,607 | +2.50(+1.06%) |
Feb 25, 2019 | 247.50 | 263.75 | 225.00 | 235.00 | 6,704 | -11.25(-4.57%) |
Feb 22, 2019 | 221.25 | 257.50 | 221.25 | 246.25 | 7,210 | +26.25(+11.93%) |
Feb 21, 2019 | 265.00 | 282.50 | 218.75 | 220.00 | 19,768 | -38.75(-14.98%) |
Feb 20, 2019 | 198.75 | 260.00 | 193.75 | 258.75 | 19,408 | +60.00(+30.19%) |
Feb 19, 2019 | 152.50 | 250.00 | 152.50 | 198.75 | 35,831 | +45.00(+29.27%) |
Feb 15, 2019 | 145.00 | 155.00 | 142.50 | 153.75 | 2,040 | +10.00(+6.96%) |
Feb 14, 2019 | 148.75 | 150.00 | 143.75 | 143.75 | 2,744 | -3.75(-2.54%) |
Feb 13, 2019 | 151.25 | 151.25 | 143.75 | 147.50 | 2,538 | -1.25(-0.84%) |
Feb 12, 2019 | 152.50 | 155.00 | 147.50 | 148.75 | 1,578 | -1.25(-0.83%) |
Feb 11, 2019 | 146.25 | 155.00 | 145.00 | 150.00 | 2,226 | +6.25(+4.35%) |
Feb 08, 2019 | 143.75 | 153.75 | 140.00 | 143.75 | 3,228 | +2.50(+1.77%) |
Feb 07, 2019 | 148.75 | 148.75 | 140.00 | 141.25 | 1,798 | -5.00(-3.42%) |
Feb 06, 2019 | 143.75 | 151.25 | 142.50 | 146.25 | 1,055 | +2.50(+1.74%) |
Feb 05, 2019 | 150.00 | 152.50 | 142.50 | 143.75 | 2,709 | -6.25(-4.17%) |
Feb 04, 2019 | 157.50 | 161.25 | 148.75 | 150.00 | 3,122 | +1.25(+0.84%) |
Feb 01, 2019 | 152.50 | 156.25 | 148.75 | 148.75 | 1,721 | -1.25(-0.83%) |
Jan 31, 2019 | 147.50 | 155.00 | 146.25 | 150.00 | 2,059 | +3.75(+2.56%) |
Jan 30, 2019 | 151.25 | 156.25 | 146.25 | 146.25 | 1,510 | -2.50(-1.68%) |
Jan 29, 2019 | 153.75 | 157.50 | 145.00 | 148.75 | 2,397 | -3.75(-2.46%) |
Jan 28, 2019 | 156.25 | 160.00 | 151.25 | 152.50 | 1,612 | -3.75(-2.40%) |
Jan 25, 2019 | 156.25 | 163.75 | 153.75 | 156.25 | 3,057 | +0.00(+0.00%) |
Jan 24, 2019 | 162.50 | 163.75 | 156.25 | 156.25 | 2,357 | -5.00(-3.10%) |
Jan 23, 2019 | 162.50 | 172.50 | 160.00 | 161.25 | 2,659 | +1.25(+0.78%) |
Jan 22, 2019 | 160.00 | 165.00 | 156.25 | 160.00 | 3,247 | +3.75(+2.40%) |
Jan 18, 2019 | 163.75 | 166.25 | 156.25 | 156.25 | 2,048 | -6.25(-3.85%) |
Jan 17, 2019 | 170.00 | 177.38 | 160.00 | 162.50 | 2,525 | +0.00(+0.00%) |
Jan 16, 2019 | 156.25 | 175.00 | 156.25 | 162.50 | 3,761 | +6.25(+4.00%) |
Jan 15, 2019 | 161.25 | 163.09 | 156.25 | 156.25 | 2,478 | -6.25(-3.85%) |
Jan 14, 2019 | 170.00 | 171.62 | 156.25 | 162.50 | 1,238 | -6.25(-3.70%) |
Jan 11, 2019 | 178.75 | 178.75 | 163.75 | 168.75 | 1,184 | +6.25(+3.85%) |
Jan 10, 2019 | 162.50 | 181.25 | 161.25 | 162.50 | 4,260 | +7.50(+4.84%) |
Jan 09, 2019 | 156.25 | 163.75 | 152.50 | 155.00 | 2,298 | +0.00(+0.00%) |
Jan 08, 2019 | 157.50 | 162.14 | 153.75 | 155.00 | 1,074 | -0.47(-0.31%) |
Jan 07, 2019 | 163.75 | 163.75 | 152.50 | 155.47 | 1,859 | -2.03(-1.29%) |
Jan 04, 2019 | 166.25 | 166.25 | 156.25 | 157.50 | 1,834 | -1.25(-0.79%) |
Jan 03, 2019 | 168.75 | 174.19 | 156.25 | 158.75 | 2,240 | -11.25(-6.62%) |