Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 170.88 | 177.00 | 162.75 | 168.60 | 1,527 | -4.50(-2.60%) |
Mar 28, 2019 | 177.00 | 182.34 | 168.00 | 173.10 | 883 | -1.38(-0.79%) |
Mar 27, 2019 | 183.57 | 183.57 | 166.23 | 174.48 | 1,146 | +6.03(+3.58%) |
Mar 26, 2019 | 167.04 | 174.00 | 165.00 | 168.45 | 1,028 | +2.25(+1.35%) |
Mar 25, 2019 | 162.33 | 170.37 | 162.33 | 166.20 | 1,669 | -4.80(-2.81%) |
Mar 22, 2019 | 183.00 | 183.00 | 166.50 | 171.00 | 1,814 | -10.83(-5.96%) |
Mar 21, 2019 | 186.15 | 186.15 | 180.00 | 181.83 | 1,312 | -3.42(-1.85%) |
Mar 20, 2019 | 186.00 | 188.97 | 180.90 | 185.25 | 876 | -0.45(-0.24%) |
Mar 19, 2019 | 195.00 | 197.94 | 183.00 | 185.70 | 3,021 | -15.30(-7.61%) |
Mar 18, 2019 | 195.00 | 204.00 | 195.00 | 201.00 | 1,260 | -3.00(-1.47%) |
Mar 15, 2019 | 195.60 | 204.00 | 191.94 | 204.00 | 2,599 | +7.50(+3.82%) |
Mar 14, 2019 | 191.40 | 200.70 | 189.00 | 196.50 | 694 | +5.16(+2.70%) |
Mar 13, 2019 | 189.03 | 193.44 | 184.50 | 191.34 | 610 | +3.54(+1.88%) |
Mar 12, 2019 | 191.01 | 194.97 | 183.18 | 187.80 | 555 | +1.80(+0.97%) |
Mar 11, 2019 | 186.00 | 189.00 | 183.00 | 186.00 | 977 | +2.22(+1.21%) |
Mar 08, 2019 | 192.06 | 195.84 | 183.30 | 183.78 | 1,062 | -8.22(-4.28%) |
Mar 07, 2019 | 207.00 | 210.00 | 192.00 | 192.00 | 2,199 | -9.00(-4.48%) |
Mar 06, 2019 | 222.00 | 222.00 | 198.00 | 201.00 | 2,582 | +5.10(+2.60%) |
Mar 05, 2019 | 210.00 | 210.00 | 195.00 | 195.90 | 2,394 | -9.48(-4.62%) |
Mar 04, 2019 | 193.80 | 209.97 | 187.50 | 205.38 | 2,383 | +7.38(+3.73%) |
Mar 01, 2019 | 192.00 | 198.00 | 186.00 | 198.00 | 1,225 | +9.00(+4.76%) |
Feb 28, 2019 | 189.00 | 195.00 | 186.00 | 189.00 | 1,065 | +2.67(+1.43%) |
Feb 27, 2019 | 195.00 | 201.18 | 181.50 | 186.33 | 1,302 | -7.17(-3.71%) |
Feb 26, 2019 | 195.30 | 204.00 | 193.50 | 193.50 | 1,495 | -0.45(-0.23%) |
Feb 25, 2019 | 195.00 | 205.95 | 186.69 | 193.95 | 2,524 | +1.95(+1.02%) |
Feb 22, 2019 | 195.60 | 199.50 | 190.50 | 192.00 | 1,350 | +0.00(+0.00%) |
Feb 21, 2019 | 207.00 | 210.00 | 189.00 | 192.00 | 2,118 | -8.91(-4.43%) |
Feb 20, 2019 | 192.00 | 204.00 | 189.00 | 200.91 | 2,898 | +11.91(+6.30%) |
Feb 19, 2019 | 183.00 | 201.00 | 180.00 | 189.00 | 2,597 | +6.00(+3.28%) |
Feb 15, 2019 | 177.00 | 186.00 | 171.00 | 183.00 | 1,463 | +9.57(+5.52%) |
Feb 14, 2019 | 178.80 | 183.72 | 173.07 | 173.43 | 2,077 | -5.01(-2.81%) |
Feb 13, 2019 | 180.00 | 190.23 | 177.00 | 178.44 | 2,134 | -1.77(-0.98%) |
Feb 12, 2019 | 192.00 | 192.00 | 177.60 | 180.21 | 1,867 | -4.26(-2.31%) |
Feb 11, 2019 | 179.70 | 193.50 | 179.70 | 184.47 | 2,083 | +4.47(+2.48%) |
Feb 08, 2019 | 177.00 | 192.00 | 171.00 | 180.00 | 2,321 | +11.19(+6.63%) |
Feb 07, 2019 | 168.30 | 183.15 | 165.00 | 168.81 | 1,475 | -2.19(-1.28%) |
Feb 06, 2019 | 204.00 | 207.00 | 168.00 | 171.00 | 6,769 | -15.03(-8.08%) |
Feb 05, 2019 | 192.24 | 196.83 | 177.00 | 186.03 | 4,978 | +4.14(+2.28%) |
Feb 04, 2019 | 162.00 | 186.00 | 155.97 | 181.89 | 4,607 | +22.89(+14.40%) |
Feb 01, 2019 | 150.00 | 162.00 | 150.00 | 159.00 | 1,310 | +9.00(+6.00%) |
Jan 31, 2019 | 150.00 | 155.07 | 147.00 | 150.00 | 1,562 | +0.00(+0.00%) |
Jan 30, 2019 | 144.00 | 150.00 | 144.00 | 150.00 | 1,451 | +6.99(+4.89%) |
Jan 29, 2019 | 147.87 | 152.70 | 139.50 | 143.01 | 2,198 | -1.32(-0.91%) |
Jan 28, 2019 | 150.00 | 153.00 | 144.30 | 144.33 | 1,342 | -2.67(-1.82%) |
Jan 25, 2019 | 147.00 | 156.00 | 147.00 | 147.00 | 1,538 | +0.90(+0.62%) |
Jan 24, 2019 | 153.78 | 159.00 | 144.30 | 146.10 | 2,117 | -4.53(-3.01%) |
Jan 23, 2019 | 150.75 | 153.00 | 147.42 | 150.63 | 1,211 | +0.54(+0.36%) |
Jan 22, 2019 | 153.00 | 154.05 | 147.90 | 150.09 | 1,829 | -2.91(-1.90%) |
Jan 18, 2019 | 150.00 | 156.00 | 150.00 | 153.00 | 950 | +3.00(+2.00%) |
Jan 17, 2019 | 153.00 | 153.00 | 147.00 | 150.00 | 1,330 | +0.00(+0.00%) |
Jan 16, 2019 | 141.51 | 153.00 | 141.03 | 150.00 | 1,631 | +6.33(+4.41%) |
Jan 15, 2019 | 147.00 | 147.00 | 141.00 | 143.67 | 1,496 | -3.30(-2.25%) |
Jan 14, 2019 | 147.00 | 149.97 | 139.53 | 146.97 | 1,243 | -1.83(-1.23%) |
Jan 11, 2019 | 145.20 | 152.10 | 142.50 | 148.80 | 1,044 | +1.32(+0.90%) |
Jan 10, 2019 | 144.00 | 154.50 | 138.00 | 147.48 | 1,166 | +3.03(+2.10%) |
Jan 09, 2019 | 160.50 | 160.50 | 136.50 | 144.45 | 2,977 | -10.92(-7.03%) |
Jan 08, 2019 | 139.08 | 163.50 | 133.50 | 155.37 | 6,989 | +15.57(+11.14%) |
Jan 07, 2019 | 131.55 | 139.80 | 125.43 | 139.80 | 2,234 | +10.80(+8.37%) |
Jan 04, 2019 | 132.00 | 132.00 | 123.00 | 129.00 | 1,787 | +0.00(+0.00%) |
Jan 03, 2019 | 135.00 | 135.00 | 126.00 | 129.00 | 2,168 | -3.00(-2.27%) |