Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 165.70 | 172.00 | 165.00 | 167.90 | 24,029 | -1.90(-1.12%) |
Apr 29, 2019 | 173.10 | 176.20 | 169.30 | 169.80 | 33,348 | -5.90(-3.36%) |
Apr 26, 2019 | 165.10 | 179.60 | 165.10 | 175.70 | 81,540 | +15.50(+9.68%) |
Apr 25, 2019 | 155.00 | 160.60 | 153.82 | 160.20 | 38,126 | +4.90(+3.16%) |
Apr 24, 2019 | 151.40 | 155.50 | 151.17 | 155.30 | 30,739 | +3.70(+2.44%) |
Apr 23, 2019 | 154.90 | 155.00 | 150.40 | 151.60 | 39,105 | -4.70(-3.01%) |
Apr 22, 2019 | 157.50 | 158.20 | 153.80 | 156.30 | 39,940 | -11.90(-7.07%) |
Apr 18, 2019 | 169.30 | 171.40 | 167.70 | 168.20 | 16,330 | -1.60(-0.94%) |
Apr 17, 2019 | 166.50 | 170.10 | 165.73 | 169.80 | 15,265 | +3.70(+2.23%) |
Apr 16, 2019 | 171.20 | 175.02 | 166.10 | 166.10 | 26,415 | -5.10(-2.98%) |
Apr 15, 2019 | 171.60 | 174.20 | 169.69 | 171.20 | 19,392 | +2.60(+1.54%) |
Apr 12, 2019 | 166.20 | 169.30 | 165.30 | 168.60 | 20,600 | -1.50(-0.88%) |
Apr 11, 2019 | 167.90 | 173.40 | 166.50 | 170.10 | 59,794 | +5.00(+3.03%) |
Apr 10, 2019 | 167.10 | 168.70 | 163.70 | 165.10 | 34,711 | -4.20(-2.48%) |
Apr 09, 2019 | 168.20 | 172.10 | 167.40 | 169.30 | 42,685 | +2.90(+1.74%) |
Apr 08, 2019 | 172.90 | 173.00 | 166.30 | 166.40 | 57,073 | -9.30(-5.29%) |
Apr 05, 2019 | 183.00 | 183.30 | 175.40 | 175.70 | 54,690 | -10.30(-5.54%) |
Apr 04, 2019 | 183.60 | 187.90 | 180.70 | 186.00 | 49,285 | +3.00(+1.64%) |
Apr 03, 2019 | 182.20 | 186.50 | 180.10 | 183.00 | 97,301 | +1.30(+0.72%) |
Apr 02, 2019 | 187.70 | 188.70 | 180.60 | 181.70 | 64,109 | -9.10(-4.77%) |
Apr 01, 2019 | 200.50 | 202.20 | 190.00 | 190.80 | 54,890 | -15.20(-7.38%) |
Mar 29, 2019 | 203.00 | 210.20 | 202.70 | 206.00 | 32,610 | -8.40(-3.92%) |
Mar 28, 2019 | 224.30 | 224.30 | 214.15 | 214.40 | 13,805 | -0.20(-0.09%) |
Mar 27, 2019 | 207.10 | 220.00 | 205.90 | 214.60 | 30,526 | +7.10(+3.42%) |
Mar 26, 2019 | 206.80 | 211.30 | 203.80 | 207.50 | 33,350 | -12.10(-5.51%) |
Mar 25, 2019 | 223.00 | 228.00 | 215.70 | 219.60 | 19,370 | -0.90(-0.41%) |
Mar 22, 2019 | 216.50 | 226.50 | 216.50 | 220.50 | 36,560 | +10.20(+4.85%) |
Mar 21, 2019 | 208.20 | 212.00 | 204.90 | 210.30 | 20,057 | +2.90(+1.40%) |
Mar 20, 2019 | 219.30 | 220.00 | 206.00 | 207.40 | 43,736 | -11.70(-5.34%) |
Mar 19, 2019 | 212.80 | 220.90 | 212.30 | 219.10 | 25,624 | +2.20(+1.01%) |
Mar 18, 2019 | 221.10 | 222.30 | 214.20 | 216.90 | 43,308 | -6.10(-2.74%) |
Mar 15, 2019 | 229.00 | 230.00 | 221.00 | 223.00 | 20,310 | +0.30(+0.13%) |
Mar 14, 2019 | 222.10 | 226.00 | 219.70 | 222.70 | 30,139 | -0.70(-0.31%) |
Mar 13, 2019 | 232.20 | 232.70 | 222.60 | 223.40 | 51,492 | -18.60(-7.69%) |
Mar 12, 2019 | 237.90 | 243.80 | 233.90 | 242.00 | 25,151 | -0.80(-0.33%) |
Mar 11, 2019 | 242.70 | 248.80 | 240.60 | 242.80 | 35,246 | -9.10(-3.61%) |
Mar 08, 2019 | 265.50 | 272.30 | 251.00 | 251.90 | 32,520 | +5.60(+2.27%) |
Mar 07, 2019 | 244.60 | 250.10 | 243.81 | 246.30 | 15,603 | -4.10(-1.64%) |
Mar 06, 2019 | 251.80 | 260.00 | 248.00 | 250.40 | 27,531 | +4.20(+1.71%) |
Mar 05, 2019 | 240.40 | 249.00 | 239.50 | 246.20 | 19,304 | -0.50(-0.20%) |
Mar 04, 2019 | 244.80 | 254.10 | 239.70 | 246.70 | 18,283 | -9.70(-3.78%) |
Mar 01, 2019 | 238.90 | 258.90 | 234.40 | 256.40 | 24,350 | +17.60(+7.37%) |
Feb 28, 2019 | 240.90 | 244.30 | 236.10 | 238.80 | 17,519 | -2.40(-1.00%) |
Feb 27, 2019 | 246.10 | 250.00 | 235.60 | 241.20 | 54,196 | -18.20(-7.02%) |
Feb 26, 2019 | 261.10 | 264.40 | 254.80 | 259.40 | 19,425 | -3.80(-1.44%) |
Feb 25, 2019 | 253.50 | 266.50 | 251.10 | 263.20 | 39,040 | +22.70(+9.44%) |
Feb 22, 2019 | 236.60 | 240.70 | 233.60 | 240.50 | 27,400 | -3.80(-1.56%) |
Feb 21, 2019 | 243.40 | 247.00 | 240.80 | 244.30 | 25,403 | +2.80(+1.16%) |
Feb 20, 2019 | 254.40 | 254.40 | 236.00 | 241.50 | 93,860 | -8.70(-3.48%) |
Feb 19, 2019 | 258.80 | 259.60 | 249.50 | 250.20 | 44,950 | -3.50(-1.38%) |
Feb 15, 2019 | 260.70 | 263.20 | 252.80 | 253.70 | 51,180 | -17.70(-6.52%) |
Feb 14, 2019 | 284.20 | 291.40 | 270.60 | 271.40 | 32,172 | -8.40(-3.00%) |
Feb 13, 2019 | 283.90 | 283.90 | 270.70 | 279.80 | 35,966 | -14.67(-4.98%) |
Feb 12, 2019 | 280.70 | 296.70 | 279.30 | 294.47 | 24,783 | -12.43(-4.05%) |
Feb 11, 2019 | 320.00 | 325.50 | 303.30 | 306.90 | 21,338 | +5.40(+1.79%) |
Feb 08, 2019 | 300.00 | 310.30 | 297.50 | 301.50 | 12,780 | -1.70(-0.56%) |
Feb 07, 2019 | 288.90 | 315.60 | 286.60 | 303.20 | 28,532 | +20.80(+7.37%) |
Feb 06, 2019 | 293.10 | 297.50 | 277.10 | 282.40 | 24,718 | -4.40(-1.53%) |
Feb 05, 2019 | 287.00 | 289.70 | 272.80 | 286.80 | 16,441 | +15.40(+5.67%) |
Feb 04, 2019 | 279.00 | 291.50 | 270.00 | 271.40 | 29,597 | +9.40(+3.59%) |