Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 148.40 | 150.50 | 144.90 | 147.70 | 2,142 | +0.70(+0.48%) |
Mar 28, 2019 | 142.80 | 156.80 | 142.80 | 147.00 | 7,453 | +5.60(+3.96%) |
Mar 27, 2019 | 144.20 | 144.90 | 140.70 | 141.40 | 5,289 | -2.10(-1.46%) |
Mar 26, 2019 | 144.20 | 148.40 | 142.80 | 143.50 | 8,742 | -1.40(-0.97%) |
Mar 25, 2019 | 147.70 | 148.40 | 138.60 | 144.90 | 11,894 | -4.90(-3.27%) |
Mar 22, 2019 | 157.50 | 157.50 | 149.80 | 149.80 | 6,170 | -8.40(-5.31%) |
Mar 21, 2019 | 162.40 | 162.40 | 153.30 | 158.20 | 6,659 | -4.20(-2.59%) |
Mar 20, 2019 | 163.10 | 165.90 | 157.50 | 162.40 | 8,242 | +0.70(+0.43%) |
Mar 19, 2019 | 163.10 | 165.20 | 151.90 | 161.70 | 17,472 | -5.60(-3.35%) |
Mar 18, 2019 | 182.00 | 188.30 | 164.50 | 167.30 | 16,615 | -22.40(-11.81%) |
Mar 15, 2019 | 203.00 | 205.10 | 182.00 | 189.70 | 16,124 | -7.70(-3.90%) |
Mar 14, 2019 | 200.90 | 200.90 | 192.50 | 197.40 | 6,999 | +0.70(+0.36%) |
Mar 13, 2019 | 201.60 | 201.60 | 193.90 | 196.70 | 3,806 | -2.80(-1.40%) |
Mar 12, 2019 | 201.60 | 201.60 | 196.00 | 199.50 | 2,654 | -2.10(-1.04%) |
Mar 11, 2019 | 189.00 | 201.60 | 186.90 | 201.60 | 2,650 | +11.20(+5.88%) |
Mar 08, 2019 | 189.00 | 193.90 | 180.60 | 190.40 | 4,470 | +2.10(+1.12%) |
Mar 07, 2019 | 189.00 | 193.20 | 185.50 | 188.30 | 3,371 | -1.40(-0.74%) |
Mar 06, 2019 | 193.20 | 196.70 | 189.00 | 189.70 | 4,140 | -9.80(-4.91%) |
Mar 05, 2019 | 193.20 | 201.60 | 189.00 | 199.50 | 4,603 | +7.00(+3.64%) |
Mar 04, 2019 | 201.60 | 205.80 | 192.50 | 192.50 | 6,167 | -10.50(-5.17%) |
Mar 01, 2019 | 207.20 | 208.60 | 194.60 | 203.00 | 8,061 | -4.20(-2.03%) |
Feb 28, 2019 | 215.60 | 215.60 | 205.10 | 207.20 | 5,596 | -7.00(-3.27%) |
Feb 27, 2019 | 210.00 | 219.80 | 206.50 | 214.20 | 9,493 | -11.20(-4.97%) |
Feb 26, 2019 | 221.90 | 230.30 | 220.50 | 225.40 | 3,708 | +3.50(+1.58%) |
Feb 25, 2019 | 224.70 | 229.56 | 218.40 | 221.90 | 7,619 | +0.00(+0.00%) |
Feb 22, 2019 | 221.20 | 222.60 | 217.70 | 221.90 | 3,825 | +2.80(+1.28%) |
Feb 21, 2019 | 217.00 | 220.15 | 217.00 | 219.10 | 2,736 | +0.00(+0.00%) |
Feb 20, 2019 | 212.10 | 222.60 | 212.10 | 219.10 | 6,752 | +7.00(+3.30%) |
Feb 19, 2019 | 217.00 | 219.10 | 210.70 | 212.10 | 2,466 | -6.30(-2.88%) |
Feb 15, 2019 | 217.00 | 220.50 | 204.40 | 218.40 | 7,985 | +1.40(+0.65%) |
Feb 14, 2019 | 216.30 | 219.10 | 215.60 | 217.00 | 1,740 | -0.70(-0.32%) |
Feb 13, 2019 | 219.80 | 220.50 | 214.90 | 217.70 | 2,341 | -0.70(-0.32%) |
Feb 12, 2019 | 215.60 | 220.50 | 212.10 | 218.40 | 3,559 | +4.20(+1.96%) |
Feb 11, 2019 | 214.20 | 217.48 | 210.70 | 214.20 | 2,741 | +0.00(+0.00%) |
Feb 08, 2019 | 214.20 | 215.60 | 207.90 | 214.20 | 3,038 | +0.00(+0.00%) |
Feb 07, 2019 | 213.50 | 216.30 | 203.00 | 214.20 | 5,760 | -1.40(-0.65%) |
Feb 06, 2019 | 218.40 | 218.40 | 213.50 | 215.60 | 2,346 | -0.70(-0.32%) |
Feb 05, 2019 | 218.40 | 222.60 | 216.30 | 216.30 | 3,455 | -2.10(-0.96%) |
Feb 04, 2019 | 215.60 | 219.80 | 214.90 | 218.40 | 3,278 | +4.90(+2.30%) |
Feb 01, 2019 | 212.10 | 220.50 | 210.70 | 213.50 | 2,522 | -1.40(-0.65%) |
Jan 31, 2019 | 216.30 | 223.30 | 212.10 | 214.90 | 3,859 | -1.40(-0.65%) |
Jan 30, 2019 | 219.80 | 223.30 | 214.20 | 216.30 | 5,104 | -2.80(-1.28%) |
Jan 29, 2019 | 219.80 | 227.50 | 217.00 | 219.10 | 5,728 | -2.10(-0.95%) |
Jan 28, 2019 | 212.80 | 227.50 | 203.70 | 221.20 | 8,025 | +5.60(+2.60%) |
Jan 25, 2019 | 204.40 | 218.40 | 203.00 | 215.60 | 9,488 | +11.90(+5.84%) |
Jan 24, 2019 | 200.90 | 208.60 | 200.20 | 203.70 | 4,189 | +2.80(+1.39%) |
Jan 23, 2019 | 195.30 | 203.70 | 192.50 | 200.90 | 4,767 | +3.50(+1.77%) |
Jan 22, 2019 | 199.50 | 200.54 | 189.70 | 197.40 | 4,279 | -4.20(-2.08%) |
Jan 18, 2019 | 204.40 | 206.50 | 196.70 | 201.60 | 6,542 | +0.00(+0.00%) |
Jan 17, 2019 | 206.50 | 206.50 | 190.40 | 201.60 | 28,775 | +17.50(+9.51%) |
Jan 16, 2019 | 176.40 | 184.10 | 175.00 | 184.10 | 6,464 | +8.40(+4.78%) |
Jan 15, 2019 | 175.00 | 177.80 | 171.50 | 175.70 | 2,728 | +3.50(+2.03%) |
Jan 14, 2019 | 178.50 | 180.60 | 171.50 | 172.20 | 2,254 | -5.60(-3.15%) |
Jan 11, 2019 | 175.70 | 179.90 | 175.00 | 177.80 | 1,762 | +1.40(+0.79%) |
Jan 10, 2019 | 177.10 | 178.50 | 171.50 | 176.40 | 2,425 | +1.40(+0.80%) |
Jan 09, 2019 | 175.00 | 178.50 | 171.50 | 175.00 | 2,948 | +0.00(+0.00%) |
Jan 08, 2019 | 172.20 | 179.13 | 171.50 | 175.00 | 4,263 | +4.90(+2.88%) |
Jan 07, 2019 | 172.90 | 178.50 | 167.30 | 170.10 | 5,517 | -1.40(-0.82%) |
Jan 04, 2019 | 165.90 | 175.00 | 164.50 | 171.50 | 6,242 | +7.70(+4.70%) |
Jan 03, 2019 | 167.30 | 171.32 | 161.70 | 163.80 | 3,721 | -3.50(-2.09%) |