Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 223.00 | 223.00 | 223.00 | 223.00 | 985 | -0.18(-0.08%) |
Apr 29, 2019 | 225.34 | 225.34 | 223.18 | 223.18 | 712 | +2.95(+1.34%) |
Apr 26, 2019 | 220.23 | 220.23 | 220.23 | 249 | +0.00(+0.00%) | |
Apr 25, 2019 | 220.23 | 220.23 | 220.23 | 220.23 | 221 | -2.77(-1.24%) |
Apr 24, 2019 | 223.00 | 223.00 | 223.00 | 223.00 | 367 | +2.00(+0.90%) |
Apr 23, 2019 | 219.64 | 221.00 | 219.64 | 221.00 | 505 | +2.79(+1.28%) |
Apr 22, 2019 | 218.21 | 218.21 | 218.21 | 340 | +0.00(+0.00%) | |
Apr 18, 2019 | 218.21 | 218.21 | 218.21 | 218.21 | 300 | -6.14(-2.74%) |
Apr 17, 2019 | 229.36 | 229.37 | 223.00 | 224.35 | 1,320 | +3.35(+1.52%) |
Apr 16, 2019 | 220.47 | 221.00 | 217.39 | 221.00 | 1,139 | +0.27(+0.12%) |
Apr 15, 2019 | 218.00 | 227.00 | 218.00 | 220.73 | 5,578 | +2.62(+1.20%) |
Apr 12, 2019 | 218.11 | 218.11 | 218.11 | 275 | +0.00(+0.00%) | |
Apr 11, 2019 | 218.11 | 218.11 | 218.11 | 218.11 | 268 | +1.11(+0.51%) |
Apr 10, 2019 | 217.00 | 217.00 | 217.00 | 253 | +0.00(+0.00%) | |
Apr 09, 2019 | 217.00 | 217.00 | 217.00 | 217.00 | 412 | +0.71(+0.33%) |
Apr 08, 2019 | 217.52 | 217.52 | 216.29 | 216.29 | 2,118 | -4.11(-1.86%) |
Apr 05, 2019 | 220.40 | 220.40 | 220.40 | 220.40 | 600 | +2.97(+1.37%) |
Apr 04, 2019 | 217.43 | 217.43 | 217.43 | 217.43 | 297 | +1.43(+0.66%) |
Apr 03, 2019 | 216.00 | 216.00 | 216.00 | 591 | +0.00(+0.00%) | |
Apr 02, 2019 | 216.00 | 216.00 | 216.00 | 216.00 | 986 | +1.90(+0.89%) |
Apr 01, 2019 | 214.10 | 214.10 | 214.10 | 558 | +0.00(+0.00%) | |
Mar 29, 2019 | 214.10 | 214.10 | 214.10 | 214.10 | 300 | -1.90(-0.88%) |
Mar 28, 2019 | 216.00 | 216.00 | 216.00 | 1,005 | +0.00(+0.00%) | |
Mar 27, 2019 | 216.00 | 216.00 | 216.00 | 216.00 | 259 | -17.90(-7.65%) |
Mar 26, 2019 | 233.90 | 233.90 | 233.90 | 233.90 | 369 | +20.89(+9.81%) |
Mar 25, 2019 | 213.01 | 213.01 | 213.01 | 213.01 | 895 | -0.99(-0.46%) |
Mar 22, 2019 | 214.00 | 214.00 | 214.00 | 214.00 | 700 | -1.00(-0.47%) |
Mar 21, 2019 | 215.00 | 215.00 | 215.00 | 215.00 | 601 | -0.92(-0.43%) |
Mar 20, 2019 | 215.92 | 215.92 | 215.92 | 215.92 | 1,573 | -0.19(-0.09%) |
Mar 19, 2019 | 216.11 | 216.11 | 216.11 | 216.11 | 277 | -1.69(-0.78%) |
Mar 18, 2019 | 217.80 | 217.80 | 217.80 | 132 | +0.00(+0.00%) | |
Mar 15, 2019 | 220.68 | 220.68 | 217.80 | 217.80 | 3,500 | -2.88(-1.31%) |
Mar 14, 2019 | 220.68 | 220.68 | 220.68 | 220.68 | 297 | -0.64(-0.29%) |
Mar 13, 2019 | 221.32 | 221.32 | 221.32 | 221.32 | 597 | +0.30(+0.14%) |
Mar 12, 2019 | 223.05 | 225.00 | 221.02 | 221.02 | 774 | -4.18(-1.86%) |
Mar 11, 2019 | 222.00 | 225.20 | 222.00 | 225.20 | 1,363 | +1.70(+0.76%) |
Mar 08, 2019 | 228.00 | 228.00 | 223.50 | 223.50 | 800 | +0.30(+0.13%) |
Mar 07, 2019 | 227.04 | 228.54 | 223.20 | 223.20 | 3,170 | -6.80(-2.96%) |
Mar 06, 2019 | 229.74 | 230.00 | 229.74 | 230.00 | 933 | +1.00(+0.44%) |
Mar 05, 2019 | 229.00 | 229.00 | 229.00 | 229.00 | 387 | -0.02(-0.01%) |
Mar 04, 2019 | 229.00 | 232.00 | 229.00 | 229.02 | 1,361 | -0.45(-0.20%) |
Mar 01, 2019 | 228.25 | 229.47 | 225.68 | 229.47 | 800 | +4.48(+1.99%) |
Feb 28, 2019 | 225.00 | 226.00 | 224.99 | 224.99 | 1,287 | -0.01(-0.00%) |
Feb 27, 2019 | 225.00 | 225.00 | 225.00 | 261 | +0.00(+0.00%) | |
Feb 26, 2019 | 224.02 | 234.94 | 224.02 | 225.00 | 1,296 | +1.27(+0.57%) |
Feb 25, 2019 | 233.88 | 233.88 | 223.73 | 223.73 | 1,034 | -2.78(-1.23%) |
Feb 22, 2019 | 226.00 | 233.98 | 226.00 | 226.51 | 1,200 | +0.61(+0.27%) |
Feb 21, 2019 | 219.98 | 225.90 | 219.98 | 225.90 | 1,440 | +5.92(+2.69%) |
Feb 20, 2019 | 219.98 | 219.98 | 219.98 | 219.98 | 682 | +2.18(+1.00%) |
Feb 19, 2019 | 217.80 | 217.80 | 217.80 | 217.80 | 610 | +0.30(+0.14%) |
Feb 15, 2019 | 215.00 | 219.00 | 215.00 | 217.50 | 1,100 | +0.37(+0.17%) |
Feb 14, 2019 | 217.13 | 217.13 | 217.13 | 217.13 | 752 | -2.82(-1.28%) |
Feb 13, 2019 | 219.95 | 219.95 | 219.95 | 219.95 | 540 | +1.13(+0.52%) |
Feb 12, 2019 | 218.82 | 218.82 | 218.82 | 218.82 | 270 | +3.82(+1.78%) |
Feb 11, 2019 | 215.00 | 215.00 | 215.00 | 185 | +0.00(+0.00%) | |
Feb 08, 2019 | 215.00 | 215.00 | 215.00 | 424 | +0.00(+0.00%) | |
Feb 07, 2019 | 216.10 | 216.10 | 215.00 | 215.00 | 1,229 | -5.04(-2.29%) |
Feb 06, 2019 | 220.64 | 220.64 | 220.00 | 220.04 | 2,221 | -9.46(-4.12%) |
Feb 05, 2019 | 229.50 | 229.50 | 229.50 | 229.50 | 5,777 | +5.30(+2.36%) |
Feb 04, 2019 | 226.00 | 226.00 | 222.50 | 224.20 | 6,727 | -2.35(-1.04%) |