Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 145.35 | 145.80 | 133.50 | 138.00 | 52,513 | -5.85(-4.07%) |
Mar 28, 2019 | 143.25 | 145.67 | 140.10 | 143.85 | 23,150 | +1.05(+0.74%) |
Mar 27, 2019 | 152.25 | 153.60 | 138.00 | 142.80 | 48,230 | -9.30(-6.11%) |
Mar 26, 2019 | 156.75 | 156.75 | 148.80 | 152.10 | 47,066 | -3.75(-2.41%) |
Mar 25, 2019 | 153.90 | 156.75 | 148.80 | 155.85 | 21,716 | +2.25(+1.46%) |
Mar 22, 2019 | 157.05 | 160.35 | 153.00 | 153.60 | 25,026 | -4.65(-2.94%) |
Mar 21, 2019 | 158.55 | 163.20 | 156.15 | 158.25 | 29,570 | -1.95(-1.22%) |
Mar 20, 2019 | 155.70 | 162.60 | 154.65 | 160.20 | 24,161 | +3.00(+1.91%) |
Mar 19, 2019 | 157.65 | 159.75 | 154.50 | 157.20 | 24,179 | +0.75(+0.48%) |
Mar 18, 2019 | 150.60 | 157.35 | 146.85 | 156.45 | 39,920 | +5.85(+3.88%) |
Mar 15, 2019 | 152.25 | 159.90 | 149.10 | 150.60 | 143,880 | -1.65(-1.08%) |
Mar 14, 2019 | 150.75 | 158.85 | 147.60 | 152.25 | 82,208 | +2.10(+1.40%) |
Mar 13, 2019 | 135.00 | 151.20 | 130.65 | 150.15 | 165,056 | +6.00(+4.16%) |
Mar 12, 2019 | 156.30 | 156.53 | 143.55 | 144.15 | 65,203 | -12.30(-7.86%) |
Mar 11, 2019 | 151.50 | 160.65 | 150.15 | 156.45 | 49,499 | +2.40(+1.56%) |
Mar 08, 2019 | 151.65 | 155.10 | 147.00 | 154.05 | 56,526 | -2.10(-1.34%) |
Mar 07, 2019 | 150.00 | 158.10 | 144.45 | 156.15 | 61,248 | +7.80(+5.26%) |
Mar 06, 2019 | 168.60 | 169.50 | 145.50 | 148.35 | 102,451 | -14.70(-9.02%) |
Mar 05, 2019 | 180.00 | 180.00 | 162.15 | 163.05 | 110,405 | -15.75(-8.81%) |
Mar 04, 2019 | 175.35 | 179.55 | 156.75 | 178.80 | 155,870 | +8.55(+5.02%) |
Mar 01, 2019 | 163.20 | 174.90 | 161.10 | 170.25 | 86,673 | +9.90(+6.17%) |
Feb 28, 2019 | 155.70 | 165.00 | 148.50 | 160.35 | 75,325 | +5.85(+3.79%) |
Feb 27, 2019 | 151.05 | 160.80 | 151.05 | 154.50 | 104,283 | +2.85(+1.88%) |
Feb 26, 2019 | 148.05 | 156.30 | 142.65 | 151.65 | 70,258 | +4.35(+2.95%) |
Feb 25, 2019 | 142.50 | 157.95 | 141.15 | 147.30 | 134,119 | +12.90(+9.60%) |
Feb 22, 2019 | 130.95 | 136.80 | 127.50 | 134.40 | 70,706 | +6.90(+5.41%) |
Feb 21, 2019 | 131.10 | 135.75 | 120.45 | 127.50 | 199,378 | -3.30(-2.52%) |
Feb 20, 2019 | 122.85 | 132.60 | 122.40 | 130.80 | 80,986 | +7.80(+6.34%) |
Feb 19, 2019 | 120.00 | 128.70 | 118.50 | 123.00 | 58,667 | +3.30(+2.76%) |
Feb 15, 2019 | 119.55 | 124.88 | 114.75 | 119.70 | 60,786 | +3.15(+2.70%) |
Feb 14, 2019 | 123.30 | 125.85 | 116.25 | 116.55 | 73,308 | -8.40(-6.72%) |
Feb 13, 2019 | 114.00 | 140.10 | 112.80 | 124.95 | 158,373 | +11.10(+9.75%) |
Feb 12, 2019 | 115.35 | 115.35 | 106.05 | 113.85 | 63,770 | +1.80(+1.61%) |
Feb 11, 2019 | 111.30 | 117.00 | 109.80 | 112.05 | 57,622 | +0.75(+0.67%) |
Feb 08, 2019 | 109.35 | 115.35 | 106.95 | 111.30 | 140,946 | +3.45(+3.20%) |
Feb 07, 2019 | 90.00 | 126.00 | 89.55 | 107.85 | 1,106,001 | -227.25(-67.82%) |
Feb 06, 2019 | 344.85 | 355.50 | 327.90 | 335.10 | 16,295 | -10.50(-3.04%) |
Feb 05, 2019 | 354.15 | 368.10 | 334.80 | 345.60 | 12,928 | -8.25(-2.33%) |
Feb 04, 2019 | 363.45 | 375.15 | 352.35 | 353.85 | 15,626 | -9.45(-2.60%) |
Feb 01, 2019 | 377.40 | 385.50 | 360.00 | 363.30 | 17,113 | -14.25(-3.77%) |
Jan 31, 2019 | 381.60 | 387.90 | 370.50 | 377.55 | 10,729 | -4.05(-1.06%) |
Jan 30, 2019 | 365.55 | 382.20 | 351.30 | 381.60 | 14,440 | +19.80(+5.47%) |
Jan 29, 2019 | 350.85 | 364.80 | 347.40 | 361.80 | 15,023 | +11.85(+3.39%) |
Jan 28, 2019 | 368.70 | 373.50 | 348.45 | 349.95 | 17,009 | -22.20(-5.97%) |
Jan 25, 2019 | 361.05 | 381.90 | 348.15 | 372.15 | 34,973 | +13.35(+3.72%) |
Jan 24, 2019 | 345.00 | 367.20 | 341.55 | 358.80 | 19,087 | +14.85(+4.32%) |
Jan 23, 2019 | 384.60 | 392.25 | 339.30 | 343.95 | 20,597 | -39.90(-10.39%) |
Jan 22, 2019 | 388.20 | 400.57 | 375.90 | 383.85 | 19,956 | -1.80(-0.47%) |
Jan 18, 2019 | 399.30 | 404.70 | 379.80 | 385.65 | 36,140 | -13.50(-3.38%) |
Jan 17, 2019 | 397.50 | 403.95 | 385.05 | 399.15 | 13,033 | -1.50(-0.37%) |
Jan 16, 2019 | 445.65 | 458.55 | 390.15 | 400.65 | 23,997 | -46.05(-10.31%) |
Jan 15, 2019 | 467.10 | 472.65 | 436.57 | 446.70 | 13,132 | -19.35(-4.15%) |
Jan 14, 2019 | 480.15 | 492.75 | 462.45 | 466.05 | 25,000 | -19.50(-4.02%) |
Jan 11, 2019 | 460.50 | 490.50 | 460.50 | 485.55 | 30,046 | +24.60(+5.34%) |
Jan 10, 2019 | 478.35 | 478.50 | 451.65 | 460.95 | 20,294 | -20.40(-4.24%) |
Jan 09, 2019 | 475.80 | 492.75 | 474.30 | 481.35 | 12,412 | +7.35(+1.55%) |
Jan 08, 2019 | 476.55 | 480.00 | 450.45 | 474.00 | 19,594 | +3.90(+0.83%) |
Jan 07, 2019 | 452.40 | 471.60 | 433.80 | 470.10 | 27,363 | +23.55(+5.27%) |
Jan 04, 2019 | 433.05 | 465.82 | 425.93 | 446.55 | 28,780 | +19.80(+4.64%) |
Jan 03, 2019 | 432.75 | 442.95 | 411.30 | 426.75 | 27,012 | -7.05(-1.63%) |