Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 113.70 | 114.06 | 109.20 | 109.20 | 90 | -5.40(-4.71%) |
Mar 28, 2019 | 112.20 | 114.90 | 110.10 | 114.60 | 167 | +3.60(+3.24%) |
Mar 27, 2019 | 112.96 | 113.06 | 111.00 | 111.00 | 114 | +1.20(+1.09%) |
Mar 26, 2019 | 107.06 | 111.00 | 107.06 | 109.80 | 116 | -3.90(-3.43%) |
Mar 25, 2019 | 113.40 | 115.80 | 111.60 | 113.70 | 225 | -2.10(-1.81%) |
Mar 22, 2019 | 113.13 | 116.10 | 112.21 | 115.80 | 353 | +2.40(+2.12%) |
Mar 21, 2019 | 113.40 | 114.90 | 111.00 | 113.40 | 271 | -3.00(-2.58%) |
Mar 20, 2019 | 113.70 | 116.40 | 106.13 | 116.40 | 351 | +3.00(+2.65%) |
Mar 19, 2019 | 111.60 | 116.79 | 111.00 | 113.40 | 516 | +2.10(+1.89%) |
Mar 18, 2019 | 111.30 | 117.00 | 111.00 | 111.30 | 107 | -0.90(-0.80%) |
Mar 15, 2019 | 114.00 | 114.30 | 109.79 | 112.20 | 566 | +0.90(+0.81%) |
Mar 14, 2019 | 110.10 | 111.30 | 107.17 | 111.30 | 279 | +1.80(+1.64%) |
Mar 13, 2019 | 107.34 | 113.70 | 107.34 | 109.50 | 425 | +0.90(+0.83%) |
Mar 12, 2019 | 106.20 | 108.60 | 106.20 | 108.60 | 264 | +3.90(+3.72%) |
Mar 11, 2019 | 119.70 | 119.70 | 101.10 | 104.70 | 1,955 | -12.60(-10.74%) |
Mar 08, 2019 | 125.70 | 129.30 | 114.30 | 117.30 | 680 | -5.70(-4.63%) |
Mar 07, 2019 | 132.30 | 132.30 | 123.00 | 123.00 | 333 | -3.90(-3.07%) |
Mar 06, 2019 | 126.00 | 129.00 | 126.00 | 126.90 | 338 | +0.60(+0.48%) |
Mar 05, 2019 | 130.80 | 133.50 | 126.30 | 126.30 | 603 | -6.30(-4.75%) |
Mar 04, 2019 | 129.00 | 134.70 | 129.00 | 132.60 | 361 | +4.50(+3.51%) |
Mar 01, 2019 | 130.20 | 135.00 | 127.80 | 128.10 | 810 | -4.20(-3.17%) |
Feb 28, 2019 | 129.60 | 132.30 | 127.80 | 132.30 | 328 | +4.50(+3.52%) |
Feb 27, 2019 | 127.80 | 132.60 | 126.00 | 127.80 | 563 | -1.50(-1.16%) |
Feb 26, 2019 | 131.22 | 133.76 | 127.50 | 129.30 | 1,611 | -1.80(-1.37%) |
Feb 25, 2019 | 135.00 | 139.20 | 129.30 | 131.10 | 1,183 | -5.10(-3.74%) |
Feb 22, 2019 | 144.00 | 145.20 | 135.30 | 136.20 | 1,060 | -3.60(-2.58%) |
Feb 21, 2019 | 156.00 | 161.20 | 132.60 | 139.80 | 7,984 | -11.70(-7.72%) |
Feb 20, 2019 | 142.50 | 162.00 | 141.00 | 151.50 | 17,336 | +9.15(+6.43%) |
Feb 19, 2019 | 144.90 | 147.81 | 138.75 | 142.35 | 817 | -2.25(-1.56%) |
Feb 15, 2019 | 149.40 | 149.70 | 144.30 | 144.60 | 470 | -2.40(-1.63%) |
Feb 14, 2019 | 145.50 | 150.00 | 145.50 | 147.00 | 325 | +0.90(+0.62%) |
Feb 13, 2019 | 149.70 | 150.54 | 146.10 | 146.10 | 1,164 | -0.90(-0.61%) |
Feb 12, 2019 | 145.50 | 157.93 | 145.50 | 147.00 | 2,525 | +0.30(+0.20%) |
Feb 11, 2019 | 145.50 | 151.50 | 145.50 | 146.70 | 461 | -0.30(-0.20%) |
Feb 08, 2019 | 147.30 | 149.70 | 145.50 | 147.00 | 146 | -3.30(-2.20%) |
Feb 07, 2019 | 145.80 | 152.10 | 145.80 | 150.30 | 226 | +3.30(+2.24%) |
Feb 06, 2019 | 147.60 | 151.20 | 145.50 | 147.00 | 347 | +0.90(+0.62%) |
Feb 05, 2019 | 146.10 | 152.40 | 146.10 | 146.10 | 262 | -1.80(-1.22%) |
Feb 04, 2019 | 143.40 | 150.30 | 142.50 | 147.90 | 858 | +4.50(+3.14%) |
Feb 01, 2019 | 153.00 | 153.00 | 141.90 | 143.40 | 503 | -8.70(-5.72%) |
Jan 31, 2019 | 150.00 | 152.10 | 147.60 | 152.10 | 1,032 | +1.50(+1.00%) |
Jan 30, 2019 | 147.90 | 151.68 | 147.82 | 150.60 | 554 | +0.30(+0.20%) |
Jan 29, 2019 | 151.50 | 153.90 | 148.20 | 150.30 | 657 | +0.00(+0.00%) |
Jan 28, 2019 | 159.90 | 159.90 | 146.40 | 150.30 | 3,670 | -4.20(-2.72%) |
Jan 25, 2019 | 153.60 | 155.40 | 147.30 | 154.50 | 1,030 | +3.00(+1.98%) |
Jan 24, 2019 | 144.00 | 151.50 | 141.60 | 151.50 | 974 | +5.10(+3.48%) |
Jan 23, 2019 | 144.30 | 148.20 | 141.67 | 146.40 | 293 | +5.10(+3.61%) |
Jan 22, 2019 | 151.20 | 151.20 | 141.00 | 141.30 | 408 | -8.70(-5.80%) |
Jan 18, 2019 | 138.60 | 151.95 | 138.60 | 150.00 | 1,350 | +11.40(+8.23%) |
Jan 17, 2019 | 127.20 | 141.30 | 127.20 | 138.60 | 901 | +7.80(+5.96%) |
Jan 16, 2019 | 133.20 | 136.50 | 126.30 | 130.80 | 1,121 | -1.50(-1.13%) |
Jan 15, 2019 | 130.50 | 135.60 | 127.50 | 132.30 | 1,936 | +1.80(+1.38%) |
Jan 14, 2019 | 144.90 | 149.38 | 130.50 | 130.50 | 1,811 | -15.60(-10.68%) |
Jan 11, 2019 | 142.50 | 146.40 | 142.20 | 146.10 | 616 | +4.20(+2.96%) |
Jan 10, 2019 | 150.30 | 152.85 | 141.30 | 141.90 | 1,347 | -9.00(-5.96%) |
Jan 09, 2019 | 151.50 | 155.39 | 147.60 | 150.90 | 2,064 | -0.30(-0.20%) |
Jan 08, 2019 | 154.80 | 154.80 | 147.30 | 151.20 | 1,545 | -3.30(-2.14%) |
Jan 07, 2019 | 163.80 | 164.25 | 147.30 | 154.50 | 4,645 | -1.80(-1.15%) |
Jan 04, 2019 | 153.30 | 160.50 | 153.30 | 156.30 | 2,726 | +3.90(+2.56%) |
Jan 03, 2019 | 138.90 | 155.10 | 138.90 | 152.40 | 1,697 | +13.80(+9.96%) |