Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 180.10 | 189.50 | 176.25 | 180.70 | 16,034 | +0.50(+0.28%) |
Apr 29, 2019 | 174.40 | 188.70 | 169.00 | 180.20 | 35,476 | +4.00(+2.27%) |
Apr 26, 2019 | 169.90 | 177.70 | 164.30 | 176.20 | 4,640 | +6.90(+4.08%) |
Apr 25, 2019 | 170.60 | 176.60 | 162.10 | 169.30 | 12,105 | -1.20(-0.70%) |
Apr 24, 2019 | 180.50 | 184.80 | 168.00 | 170.50 | 22,784 | -8.20(-4.59%) |
Apr 23, 2019 | 176.70 | 188.70 | 171.80 | 178.70 | 24,198 | +2.80(+1.59%) |
Apr 22, 2019 | 178.50 | 182.90 | 174.35 | 175.90 | 14,519 | -2.00(-1.12%) |
Apr 18, 2019 | 185.00 | 186.40 | 168.44 | 177.90 | 13,020 | -7.20(-3.89%) |
Apr 17, 2019 | 195.90 | 199.90 | 175.60 | 185.10 | 21,579 | -7.50(-3.89%) |
Apr 16, 2019 | 199.00 | 202.06 | 190.00 | 192.60 | 15,987 | -6.50(-3.26%) |
Apr 15, 2019 | 202.40 | 213.60 | 193.40 | 199.10 | 36,613 | -1.30(-0.65%) |
Apr 12, 2019 | 195.80 | 202.80 | 193.10 | 200.40 | 10,520 | +7.90(+4.10%) |
Apr 11, 2019 | 206.10 | 216.40 | 185.00 | 192.50 | 24,681 | -13.80(-6.69%) |
Apr 10, 2019 | 195.30 | 208.30 | 195.10 | 206.30 | 8,645 | +11.50(+5.90%) |
Apr 09, 2019 | 198.70 | 199.70 | 188.20 | 194.80 | 11,204 | -4.00(-2.01%) |
Apr 08, 2019 | 193.40 | 202.59 | 187.60 | 198.80 | 17,110 | +5.70(+2.95%) |
Apr 05, 2019 | 203.50 | 204.00 | 187.50 | 193.10 | 28,570 | -8.70(-4.31%) |
Apr 04, 2019 | 178.17 | 206.80 | 178.17 | 201.80 | 14,938 | +8.30(+4.29%) |
Apr 03, 2019 | 188.10 | 195.00 | 187.28 | 193.50 | 13,068 | +7.50(+4.03%) |
Apr 02, 2019 | 185.90 | 189.50 | 180.05 | 186.00 | 6,585 | +0.40(+0.22%) |
Apr 01, 2019 | 179.00 | 187.70 | 175.14 | 185.60 | 15,899 | +6.80(+3.80%) |
Mar 29, 2019 | 171.40 | 180.00 | 170.80 | 178.80 | 3,400 | +9.10(+5.36%) |
Mar 28, 2019 | 175.00 | 178.00 | 162.60 | 169.70 | 1,341 | -7.30(-4.12%) |
Mar 27, 2019 | 191.00 | 191.19 | 174.10 | 177.00 | 14,592 | -17.90(-9.18%) |
Mar 26, 2019 | 166.10 | 194.90 | 164.90 | 194.90 | 12,341 | +28.90(+17.41%) |
Mar 25, 2019 | 168.10 | 180.00 | 163.20 | 166.00 | 5,152 | -2.50(-1.48%) |
Mar 22, 2019 | 173.02 | 173.02 | 163.20 | 168.50 | 6,340 | -1.50(-0.88%) |
Mar 21, 2019 | 177.50 | 182.00 | 165.50 | 170.00 | 9,377 | -2.80(-1.62%) |
Mar 20, 2019 | 172.80 | 175.00 | 166.00 | 172.80 | 4,380 | +2.80(+1.65%) |
Mar 19, 2019 | 171.80 | 172.30 | 164.30 | 170.00 | 6,901 | -2.00(-1.16%) |
Mar 18, 2019 | 168.00 | 172.80 | 163.18 | 172.00 | 12,862 | +9.50(+5.85%) |
Mar 15, 2019 | 147.30 | 164.03 | 147.30 | 162.50 | 6,110 | +13.50(+9.06%) |
Mar 14, 2019 | 149.30 | 154.40 | 147.60 | 149.00 | 2,000 | -0.20(-0.13%) |
Mar 13, 2019 | 150.00 | 158.08 | 145.62 | 149.20 | 2,310 | -3.00(-1.97%) |
Mar 12, 2019 | 155.00 | 159.02 | 145.20 | 152.20 | 3,925 | +0.50(+0.33%) |
Mar 11, 2019 | 152.90 | 158.78 | 143.30 | 151.70 | 6,929 | +0.00(+0.00%) |
Mar 08, 2019 | 160.30 | 164.21 | 151.00 | 151.70 | 7,090 | -7.30(-4.59%) |
Mar 07, 2019 | 163.30 | 166.00 | 154.20 | 159.00 | 6,105 | -8.50(-5.07%) |
Mar 06, 2019 | 171.10 | 174.15 | 162.90 | 167.50 | 3,212 | -1.10(-0.65%) |
Mar 05, 2019 | 171.10 | 176.65 | 168.60 | 168.60 | 2,137 | -1.40(-0.82%) |
Mar 04, 2019 | 172.00 | 179.94 | 168.01 | 170.00 | 4,451 | +1.10(+0.65%) |
Mar 01, 2019 | 174.30 | 180.00 | 164.20 | 168.90 | 4,640 | -2.60(-1.52%) |
Feb 28, 2019 | 172.50 | 180.00 | 167.00 | 171.50 | 16,996 | +5.20(+3.13%) |
Feb 27, 2019 | 163.40 | 166.70 | 159.50 | 166.30 | 3,367 | +3.70(+2.28%) |
Feb 26, 2019 | 173.40 | 180.80 | 162.30 | 162.60 | 57,941 | -12.60(-7.19%) |
Feb 25, 2019 | 165.60 | 184.00 | 165.00 | 175.20 | 33,789 | +17.40(+11.03%) |
Feb 22, 2019 | 160.00 | 160.50 | 150.60 | 157.80 | 14,020 | +1.70(+1.09%) |
Feb 21, 2019 | 162.90 | 162.90 | 154.00 | 156.10 | 4,956 | -3.60(-2.25%) |
Feb 20, 2019 | 164.60 | 179.70 | 154.56 | 159.70 | 30,046 | -5.00(-3.04%) |
Feb 19, 2019 | 152.60 | 167.65 | 150.00 | 164.70 | 17,904 | +12.20(+8.00%) |
Feb 15, 2019 | 145.90 | 152.50 | 145.00 | 152.50 | 10,270 | +8.50(+5.90%) |
Feb 14, 2019 | 143.16 | 152.05 | 142.80 | 144.00 | 1,139 | -0.29(-0.20%) |
Feb 13, 2019 | 147.90 | 148.00 | 141.72 | 144.29 | 429 | -2.21(-1.51%) |
Feb 12, 2019 | 147.00 | 147.00 | 142.00 | 146.50 | 3,580 | -0.50(-0.34%) |
Feb 11, 2019 | 140.30 | 152.50 | 140.30 | 147.00 | 4,302 | +7.00(+5.00%) |
Feb 08, 2019 | 136.90 | 140.00 | 133.80 | 140.00 | 1,250 | +4.60(+3.40%) |
Feb 07, 2019 | 129.00 | 135.40 | 128.15 | 135.40 | 656 | +0.80(+0.59%) |
Feb 06, 2019 | 132.00 | 134.90 | 130.50 | 134.60 | 4,492 | +4.60(+3.54%) |
Feb 05, 2019 | 128.30 | 132.00 | 122.60 | 130.00 | 1,128 | +3.90(+3.09%) |
Feb 04, 2019 | 128.60 | 131.10 | 120.40 | 126.10 | 712 | -2.50(-1.94%) |
Feb 01, 2019 | 128.90 | 129.60 | 122.70 | 128.60 | 2,640 | +1.80(+1.42%) |
Jan 31, 2019 | 123.00 | 127.10 | 122.40 | 126.80 | 1,516 | +3.90(+3.17%) |
Jan 30, 2019 | 123.40 | 123.50 | 120.20 | 122.90 | 896 | +2.80(+2.33%) |
Jan 29, 2019 | 127.10 | 127.29 | 118.50 | 120.10 | 5,776 | -5.80(-4.61%) |
Jan 28, 2019 | 120.50 | 125.90 | 118.00 | 125.90 | 3,134 | +5.40(+4.48%) |
Jan 25, 2019 | 127.80 | 130.70 | 120.50 | 120.50 | 1,700 | -11.50(-8.71%) |
Jan 24, 2019 | 125.70 | 134.50 | 123.00 | 132.00 | 5,554 | +9.50(+7.76%) |
Jan 23, 2019 | 124.20 | 128.00 | 120.00 | 122.50 | 3,912 | -6.50(-5.04%) |
Jan 22, 2019 | 134.00 | 136.90 | 117.50 | 129.00 | 8,549 | -4.20(-3.15%) |
Jan 18, 2019 | 130.50 | 137.30 | 127.50 | 133.20 | 1,130 | +5.20(+4.06%) |
Jan 17, 2019 | 127.10 | 132.62 | 125.00 | 128.00 | 11,664 | +2.65(+2.11%) |
Jan 16, 2019 | 129.54 | 132.50 | 125.35 | 125.35 | 19,706 | -4.65(-3.58%) |
Jan 15, 2019 | 130.00 | 134.61 | 125.15 | 130.00 | 2,466 | +1.50(+1.17%) |
Jan 14, 2019 | 141.20 | 141.20 | 125.00 | 128.50 | 3,894 | -13.90(-9.76%) |
Jan 11, 2019 | 150.30 | 156.30 | 134.00 | 142.40 | 7,390 | -4.60(-3.13%) |
Jan 10, 2019 | 155.50 | 155.50 | 139.70 | 147.00 | 2,440 | -2.00(-1.34%) |
Jan 09, 2019 | 159.10 | 160.00 | 145.60 | 149.00 | 14,268 | -12.40(-7.68%) |
Jan 08, 2019 | 147.70 | 161.40 | 135.00 | 161.40 | 13,820 | +13.90(+9.42%) |
Jan 07, 2019 | 150.00 | 157.60 | 145.10 | 147.50 | 5,056 | -2.50(-1.67%) |
Jan 04, 2019 | 147.10 | 152.30 | 132.70 | 150.00 | 2,730 | +5.03(+3.47%) |
Jan 03, 2019 | 153.40 | 153.40 | 141.80 | 144.97 | 770 | -4.83(-3.23%) |
Jan 02, 2019 | 156.60 | 156.60 | 140.70 | 149.80 | 610 | -7.50(-4.77%) |
Dec 31, 2018 | 134.20 | 157.30 | 132.30 | 157.30 | 2,010 | +27.00(+20.72%) |
Dec 28, 2018 | 124.40 | 138.50 | 124.40 | 130.30 | 6,610 | +5.20(+4.16%) |
Dec 27, 2018 | 122.80 | 143.90 | 122.80 | 125.10 | 1,857 | -7.90(-5.94%) |
Dec 26, 2018 | 129.40 | 144.90 | 122.00 | 133.00 | 3,035 | +3.00(+2.31%) |
Dec 24, 2018 | 131.50 | 131.50 | 108.70 | 130.00 | 3,720 | -2.00(-1.52%) |
Dec 21, 2018 | 126.20 | 132.00 | 86.50 | 132.00 | 4,010 | +8.00(+6.45%) |
Dec 20, 2018 | 130.20 | 142.20 | 117.80 | 124.00 | 8,544 | -9.50(-7.12%) |
Dec 19, 2018 | 141.80 | 152.30 | 130.14 | 133.50 | 4,574 | -8.50(-5.99%) |
Dec 18, 2018 | 141.80 | 155.07 | 140.90 | 142.00 | 2,249 | -1.00(-0.70%) |
Dec 17, 2018 | 151.40 | 155.70 | 140.00 | 143.00 | 8,347 | -2.60(-1.79%) |
Dec 14, 2018 | 148.20 | 157.60 | 145.60 | 145.60 | 2,810 | -4.40(-2.93%) |
Dec 13, 2018 | 154.70 | 157.60 | 148.70 | 150.00 | 2,710 | -2.60(-1.70%) |
Dec 12, 2018 | 155.10 | 157.80 | 147.53 | 152.60 | 1,726 | -3.00(-1.93%) |
Dec 11, 2018 | 155.60 | 160.20 | 145.50 | 155.60 | 7,771 | +0.00(+0.00%) |
Dec 10, 2018 | 151.50 | 159.50 | 144.50 | 155.60 | 8,203 | +4.70(+3.11%) |
Dec 07, 2018 | 158.30 | 166.70 | 149.70 | 150.90 | 1,360 | -8.90(-5.57%) |
Dec 06, 2018 | 148.00 | 160.25 | 148.00 | 159.80 | 3,835 | +11.80(+7.97%) |
Dec 04, 2018 | 153.50 | 157.50 | 147.00 | 148.00 | 10,780 | -4.40(-2.89%) |
Dec 03, 2018 | 150.90 | 163.20 | 146.93 | 152.40 | 6,856 | +1.80(+1.20%) |
Nov 30, 2018 | 150.00 | 154.05 | 150.00 | 150.60 | 1,270 | -0.90(-0.59%) |
Nov 29, 2018 | 156.40 | 162.10 | 150.00 | 151.50 | 3,070 | -4.90(-3.13%) |
Nov 28, 2018 | 164.70 | 164.70 | 155.00 | 156.40 | 3,633 | -7.60(-4.63%) |
Nov 27, 2018 | 169.70 | 169.70 | 159.80 | 164.00 | 3,171 | -5.50(-3.24%) |
Nov 26, 2018 | 164.00 | 175.00 | 160.53 | 169.50 | 8,489 | +1.90(+1.13%) |
Nov 23, 2018 | 160.00 | 168.60 | 160.00 | 167.60 | 1,120 | +7.20(+4.49%) |
Nov 21, 2018 | 160.40 | 160.40 | 160.40 | 0 | -6.10(-3.66%) | |
Nov 20, 2018 | 155.00 | 169.93 | 151.90 | 166.50 | 2,575 | +6.50(+4.06%) |
Nov 19, 2018 | 190.30 | 192.40 | 153.40 | 160.00 | 10,412 | -27.00(-14.44%) |
Nov 16, 2018 | 170.00 | 187.50 | 170.00 | 187.00 | 10,870 | +18.60(+11.05%) |
Nov 15, 2018 | 148.93 | 169.70 | 148.93 | 168.40 | 3,049 | +11.30(+7.19%) |
Nov 14, 2018 | 144.70 | 160.00 | 144.70 | 157.10 | 7,810 | +11.60(+7.97%) |
Nov 13, 2018 | 143.30 | 147.45 | 143.30 | 145.50 | 4,855 | +0.50(+0.34%) |
Nov 12, 2018 | 145.00 | 147.50 | 144.72 | 145.00 | 2,781 | -1.00(-0.68%) |
Nov 09, 2018 | 145.50 | 147.00 | 140.30 | 146.00 | 12,580 | +1.20(+0.83%) |
Nov 08, 2018 | 146.40 | 147.55 | 141.63 | 144.80 | 4,065 | -1.20(-0.82%) |
Nov 07, 2018 | 146.90 | 148.00 | 144.50 | 146.00 | 8,694 | +0.50(+0.34%) |
Nov 06, 2018 | 141.00 | 145.50 | 141.00 | 145.50 | 8,775 | +4.60(+3.26%) |
Nov 05, 2018 | 139.00 | 147.10 | 135.00 | 140.90 | 16,430 | +0.90(+0.64%) |
Nov 02, 2018 | 136.70 | 140.00 | 130.00 | 140.00 | 18,190 | +1.10(+0.79%) |
Nov 01, 2018 | 142.80 | 144.00 | 137.50 | 138.90 | 10,208 | -1.10(-0.79%) |