Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 172.80 | 173.76 | 165.12 | 165.12 | 803 | -5.76(-3.37%) |
Apr 29, 2019 | 180.16 | 180.80 | 170.88 | 170.88 | 280 | -1.92(-1.11%) |
Apr 26, 2019 | 180.59 | 180.96 | 172.16 | 172.80 | 293 | -3.20(-1.82%) |
Apr 25, 2019 | 176.00 | 177.92 | 173.66 | 176.00 | 263 | -0.64(-0.36%) |
Apr 24, 2019 | 183.36 | 183.36 | 176.64 | 176.64 | 426 | +0.64(+0.36%) |
Apr 23, 2019 | 183.36 | 183.36 | 175.57 | 176.00 | 814 | -0.64(-0.36%) |
Apr 22, 2019 | 180.16 | 184.21 | 176.32 | 176.64 | 213 | -3.84(-2.13%) |
Apr 18, 2019 | 176.64 | 187.20 | 175.04 | 180.48 | 3,018 | +1.28(+0.71%) |
Apr 17, 2019 | 180.16 | 182.08 | 178.88 | 179.20 | 161 | -2.88(-1.58%) |
Apr 16, 2019 | 182.40 | 182.40 | 177.60 | 182.08 | 252 | -0.64(-0.35%) |
Apr 15, 2019 | 185.28 | 185.60 | 182.40 | 182.72 | 80 | -1.28(-0.70%) |
Apr 12, 2019 | 182.72 | 184.00 | 179.30 | 184.00 | 175 | -0.96(-0.52%) |
Apr 11, 2019 | 185.92 | 185.92 | 183.36 | 184.96 | 216 | -1.28(-0.69%) |
Apr 10, 2019 | 187.52 | 187.52 | 182.40 | 186.24 | 780 | -2.88(-1.52%) |
Apr 09, 2019 | 189.44 | 190.72 | 188.66 | 189.12 | 446 | +0.64(+0.34%) |
Apr 08, 2019 | 187.52 | 190.08 | 187.52 | 188.48 | 131 | -0.27(-0.14%) |
Apr 05, 2019 | 188.80 | 189.23 | 185.60 | 188.75 | 196 | -1.65(-0.87%) |
Apr 04, 2019 | 192.32 | 192.32 | 179.86 | 190.40 | 376 | -1.60(-0.83%) |
Apr 03, 2019 | 188.80 | 193.60 | 181.15 | 192.00 | 2,163 | +6.40(+3.45%) |
Apr 02, 2019 | 183.04 | 185.92 | 181.12 | 185.60 | 126 | -0.96(-0.51%) |
Apr 01, 2019 | 183.36 | 186.56 | 174.40 | 186.56 | 516 | +4.80(+2.64%) |
Mar 29, 2019 | 183.36 | 183.36 | 169.60 | 181.76 | 1,150 | -1.60(-0.87%) |
Mar 28, 2019 | 186.24 | 189.08 | 182.91 | 183.36 | 116 | -3.84(-2.05%) |
Mar 27, 2019 | 183.68 | 187.20 | 179.23 | 187.20 | 603 | +2.88(+1.56%) |
Mar 26, 2019 | 190.08 | 190.72 | 184.21 | 184.32 | 212 | -1.48(-0.80%) |
Mar 25, 2019 | 193.28 | 193.28 | 181.12 | 185.80 | 415 | -7.80(-4.03%) |
Mar 22, 2019 | 182.08 | 193.60 | 182.08 | 193.60 | 384 | +8.32(+4.49%) |
Mar 21, 2019 | 183.61 | 186.88 | 183.20 | 185.28 | 478 | -0.80(-0.43%) |
Mar 20, 2019 | 186.88 | 192.96 | 182.40 | 186.08 | 1,012 | -4.00(-2.10%) |
Mar 19, 2019 | 196.16 | 197.63 | 179.20 | 190.08 | 940 | -9.60(-4.81%) |
Mar 18, 2019 | 198.72 | 200.64 | 187.20 | 199.68 | 445 | +1.28(+0.65%) |
Mar 15, 2019 | 195.84 | 202.24 | 192.00 | 198.40 | 1,625 | +2.56(+1.31%) |
Mar 14, 2019 | 195.52 | 198.08 | 181.76 | 195.84 | 1,346 | -0.32(-0.16%) |
Mar 13, 2019 | 176.99 | 196.16 | 176.99 | 196.16 | 2,089 | +19.84(+11.25%) |
Mar 12, 2019 | 178.56 | 178.56 | 175.36 | 176.32 | 260 | +0.32(+0.18%) |
Mar 11, 2019 | 173.12 | 177.92 | 172.80 | 176.00 | 1,052 | +3.20(+1.85%) |
Mar 08, 2019 | 173.12 | 178.13 | 171.20 | 172.80 | 465 | -3.20(-1.82%) |
Mar 07, 2019 | 176.00 | 180.14 | 169.16 | 176.00 | 3,452 | +3.84(+2.23%) |
Mar 06, 2019 | 163.52 | 174.22 | 163.52 | 172.16 | 537 | +8.96(+5.49%) |
Mar 05, 2019 | 176.00 | 179.06 | 156.80 | 163.20 | 3,410 | -4.80(-2.86%) |
Mar 04, 2019 | 166.40 | 178.56 | 166.08 | 168.00 | 2,230 | +1.92(+1.16%) |
Mar 01, 2019 | 162.24 | 166.40 | 160.32 | 166.08 | 334 | +6.08(+3.80%) |
Feb 28, 2019 | 161.28 | 162.88 | 159.68 | 160.00 | 715 | -0.32(-0.20%) |
Feb 27, 2019 | 161.36 | 161.36 | 153.60 | 160.32 | 1,204 | +6.72(+4.37%) |
Feb 26, 2019 | 163.84 | 163.84 | 153.28 | 153.60 | 611 | -8.32(-5.14%) |
Feb 25, 2019 | 163.20 | 166.40 | 153.09 | 161.92 | 488 | +1.92(+1.20%) |
Feb 22, 2019 | 160.64 | 160.64 | 153.60 | 160.00 | 753 | +1.92(+1.21%) |
Feb 21, 2019 | 154.24 | 159.68 | 154.24 | 158.08 | 762 | +4.48(+2.92%) |
Feb 20, 2019 | 158.40 | 159.68 | 152.96 | 153.60 | 340 | -3.20(-2.04%) |
Feb 19, 2019 | 152.85 | 158.08 | 152.85 | 156.80 | 266 | +2.88(+1.87%) |
Feb 15, 2019 | 158.40 | 158.40 | 153.60 | 153.92 | 1,187 | -3.20(-2.04%) |
Feb 14, 2019 | 161.28 | 161.28 | 157.12 | 157.12 | 147 | -2.56(-1.60%) |
Feb 13, 2019 | 156.16 | 162.59 | 149.76 | 159.68 | 553 | +5.44(+3.53%) |
Feb 12, 2019 | 148.80 | 162.88 | 147.20 | 154.24 | 614 | +5.44(+3.66%) |
Feb 11, 2019 | 146.24 | 150.40 | 146.24 | 148.80 | 79 | +0.96(+0.65%) |
Feb 08, 2019 | 139.84 | 147.84 | 139.84 | 147.84 | 159 | +8.00(+5.72%) |
Feb 07, 2019 | 144.96 | 148.81 | 138.56 | 139.84 | 614 | -5.76(-3.96%) |
Feb 06, 2019 | 144.32 | 148.48 | 144.32 | 145.60 | 717 | +1.28(+0.89%) |
Feb 05, 2019 | 144.96 | 146.23 | 143.36 | 144.32 | 386 | -2.08(-1.42%) |
Feb 04, 2019 | 148.80 | 149.48 | 146.40 | 146.40 | 98 | -3.68(-2.45%) |