Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 142.80 | 146.41 | 140.00 | 140.00 | 236 | -1.09(-0.77%) |
Mar 28, 2019 | 149.46 | 149.46 | 141.09 | 141.09 | 375 | -8.37(-5.60%) |
Mar 27, 2019 | 144.45 | 149.46 | 144.20 | 149.46 | 239 | +6.66(+4.67%) |
Mar 26, 2019 | 154.00 | 162.40 | 140.00 | 142.80 | 339 | -8.99(-5.92%) |
Mar 25, 2019 | 154.00 | 167.97 | 148.71 | 151.79 | 268 | -1.46(-0.95%) |
Mar 22, 2019 | 158.20 | 160.38 | 142.80 | 153.24 | 292 | -3.70(-2.36%) |
Mar 21, 2019 | 159.66 | 168.00 | 156.80 | 156.94 | 427 | -2.72(-1.70%) |
Mar 20, 2019 | 159.99 | 166.29 | 159.60 | 159.66 | 75 | -6.78(-4.07%) |
Mar 19, 2019 | 171.98 | 176.40 | 156.80 | 166.43 | 533 | -9.97(-5.65%) |
Mar 18, 2019 | 168.00 | 176.40 | 162.40 | 176.40 | 284 | +7.56(+4.48%) |
Mar 15, 2019 | 175.84 | 176.40 | 168.84 | 168.84 | 251 | -7.20(-4.09%) |
Mar 14, 2019 | 176.43 | 176.96 | 168.14 | 176.04 | 212 | +1.20(+0.69%) |
Mar 13, 2019 | 176.40 | 181.72 | 168.00 | 174.83 | 516 | +4.03(+2.36%) |
Mar 12, 2019 | 182.00 | 196.00 | 170.80 | 170.80 | 2,563 | +5.60(+3.39%) |
Mar 11, 2019 | 168.00 | 170.80 | 156.80 | 165.20 | 377 | -2.80(-1.67%) |
Mar 08, 2019 | 154.00 | 168.00 | 152.60 | 168.00 | 217 | +14.00(+9.09%) |
Mar 07, 2019 | 154.00 | 162.01 | 151.20 | 154.00 | 224 | -3.39(-2.15%) |
Mar 06, 2019 | 162.40 | 170.77 | 147.56 | 157.39 | 246 | -5.01(-3.09%) |
Mar 05, 2019 | 156.80 | 162.40 | 145.77 | 162.40 | 263 | +5.54(+3.53%) |
Mar 04, 2019 | 173.04 | 173.57 | 140.76 | 156.86 | 676 | -11.14(-6.63%) |
Mar 01, 2019 | 168.00 | 172.20 | 165.20 | 168.00 | 247 | +2.80(+1.69%) |
Feb 28, 2019 | 168.00 | 173.60 | 162.40 | 165.20 | 558 | -2.10(-1.26%) |
Feb 27, 2019 | 171.08 | 174.83 | 162.40 | 167.30 | 732 | -5.74(-3.32%) |
Feb 26, 2019 | 180.96 | 183.57 | 173.04 | 173.04 | 335 | -5.60(-3.13%) |
Feb 25, 2019 | 205.80 | 207.20 | 168.00 | 178.64 | 1,635 | -17.36(-8.86%) |
Feb 22, 2019 | 212.80 | 212.80 | 190.40 | 196.00 | 562 | -8.40(-4.11%) |
Feb 21, 2019 | 218.40 | 218.40 | 198.80 | 204.40 | 614 | -7.73(-3.64%) |
Feb 20, 2019 | 240.80 | 240.80 | 201.60 | 212.13 | 1,948 | -23.07(-9.81%) |
Feb 19, 2019 | 238.00 | 243.60 | 231.00 | 235.20 | 391 | -2.80(-1.18%) |
Feb 15, 2019 | 243.60 | 243.60 | 235.20 | 238.00 | 532 | +5.57(+2.40%) |
Feb 14, 2019 | 260.40 | 268.69 | 224.17 | 232.43 | 833 | -22.37(-8.78%) |
Feb 13, 2019 | 260.40 | 277.20 | 249.20 | 254.80 | 2,044 | +5.63(+2.26%) |
Feb 12, 2019 | 240.80 | 260.40 | 236.35 | 249.17 | 956 | +15.60(+6.68%) |
Feb 11, 2019 | 238.00 | 238.00 | 227.50 | 233.58 | 383 | +6.78(+2.99%) |
Feb 08, 2019 | 229.60 | 238.00 | 224.00 | 226.80 | 527 | +0.00(+0.00%) |
Feb 07, 2019 | 238.00 | 260.40 | 221.20 | 226.80 | 2,231 | -33.57(-12.89%) |
Feb 06, 2019 | 215.60 | 282.80 | 210.00 | 260.37 | 4,174 | +53.17(+25.66%) |
Feb 05, 2019 | 215.60 | 215.60 | 187.60 | 207.20 | 328 | -1.40(-0.67%) |
Feb 04, 2019 | 207.26 | 215.57 | 201.60 | 208.60 | 463 | +9.80(+4.93%) |
Feb 01, 2019 | 198.80 | 210.00 | 193.20 | 198.80 | 273 | +6.33(+3.29%) |
Jan 31, 2019 | 207.20 | 211.04 | 184.80 | 192.47 | 382 | -14.73(-7.11%) |
Jan 30, 2019 | 212.80 | 215.60 | 207.20 | 207.20 | 198 | -5.60(-2.63%) |
Jan 29, 2019 | 224.00 | 224.00 | 210.00 | 212.80 | 319 | -25.20(-10.59%) |
Jan 28, 2019 | 235.20 | 238.00 | 232.40 | 238.00 | 234 | +2.80(+1.19%) |
Jan 25, 2019 | 221.20 | 252.00 | 221.20 | 235.20 | 1,254 | +25.20(+12.00%) |
Jan 24, 2019 | 212.80 | 221.20 | 210.00 | 210.00 | 67 | -8.40(-3.85%) |
Jan 23, 2019 | 220.47 | 221.20 | 211.96 | 218.40 | 82 | +8.40(+4.00%) |
Jan 22, 2019 | 224.00 | 224.00 | 210.00 | 210.00 | 150 | -14.00(-6.25%) |
Jan 18, 2019 | 224.00 | 226.80 | 207.20 | 224.00 | 165 | +5.57(+2.55%) |
Jan 17, 2019 | 224.00 | 246.37 | 198.80 | 218.43 | 973 | +8.34(+3.97%) |
Jan 16, 2019 | 204.40 | 229.60 | 198.80 | 210.08 | 172 | -11.12(-5.03%) |
Jan 15, 2019 | 202.22 | 221.20 | 193.82 | 221.20 | 150 | +18.98(+9.39%) |
Jan 14, 2019 | 232.40 | 232.40 | 197.40 | 202.22 | 201 | -2.18(-1.07%) |
Jan 11, 2019 | 190.40 | 212.80 | 190.40 | 204.40 | 420 | +15.40(+8.15%) |
Jan 10, 2019 | 207.20 | 207.20 | 184.80 | 189.00 | 151 | -12.38(-6.15%) |
Jan 09, 2019 | 193.90 | 211.57 | 182.59 | 201.38 | 137 | +2.55(+1.28%) |
Jan 08, 2019 | 210.78 | 218.40 | 182.56 | 198.83 | 157 | -7.78(-3.77%) |
Jan 07, 2019 | 201.60 | 224.00 | 196.00 | 206.61 | 159 | +3.61(+1.78%) |
Jan 04, 2019 | 193.20 | 214.76 | 193.20 | 203.00 | 196 | +15.40(+8.21%) |
Jan 03, 2019 | 178.92 | 194.60 | 174.05 | 187.60 | 14 | +8.46(+4.72%) |