Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 211.96 | 211.96 | 195.08 | 203.96 | 130 | +3.96(+1.98%) |
Apr 29, 2019 | 212.00 | 213.60 | 144.00 | 200.00 | 1,664 | -12.96(-6.09%) |
Apr 26, 2019 | 212.00 | 217.12 | 210.40 | 212.96 | 170 | +0.96(+0.45%) |
Apr 25, 2019 | 216.00 | 220.00 | 208.00 | 212.00 | 853 | -4.80(-2.21%) |
Apr 24, 2019 | 220.00 | 220.00 | 216.00 | 216.80 | 366 | -3.20(-1.45%) |
Apr 23, 2019 | 224.00 | 228.00 | 216.00 | 220.00 | 415 | -1.20(-0.54%) |
Apr 22, 2019 | 224.80 | 232.48 | 220.32 | 221.20 | 291 | -3.60(-1.60%) |
Apr 18, 2019 | 228.00 | 230.08 | 220.00 | 224.80 | 280 | +0.80(+0.36%) |
Apr 17, 2019 | 233.64 | 238.00 | 224.00 | 224.00 | 457 | -9.52(-4.08%) |
Apr 16, 2019 | 227.60 | 235.20 | 224.00 | 233.52 | 699 | +5.60(+2.46%) |
Apr 15, 2019 | 238.20 | 241.96 | 222.00 | 227.92 | 875 | -6.12(-2.61%) |
Apr 12, 2019 | 240.00 | 240.00 | 234.00 | 234.04 | 397 | -5.96(-2.48%) |
Apr 11, 2019 | 240.00 | 240.00 | 236.00 | 240.00 | 611 | +4.00(+1.69%) |
Apr 10, 2019 | 232.00 | 240.00 | 228.00 | 236.00 | 1,184 | +2.80(+1.20%) |
Apr 09, 2019 | 239.88 | 242.00 | 229.48 | 233.20 | 684 | -6.76(-2.82%) |
Apr 08, 2019 | 243.20 | 243.20 | 232.00 | 239.96 | 1,042 | +8.76(+3.79%) |
Apr 05, 2019 | 233.76 | 235.60 | 228.84 | 231.20 | 670 | -3.88(-1.65%) |
Apr 04, 2019 | 237.20 | 238.92 | 228.40 | 235.08 | 652 | -0.56(-0.24%) |
Apr 03, 2019 | 248.00 | 248.00 | 230.04 | 235.64 | 2,610 | -4.32(-1.80%) |
Apr 02, 2019 | 248.00 | 248.00 | 236.00 | 239.96 | 1,504 | -4.04(-1.66%) |
Apr 01, 2019 | 256.00 | 256.00 | 240.00 | 244.00 | 1,304 | +2.40(+0.99%) |
Mar 29, 2019 | 244.00 | 247.60 | 240.00 | 241.60 | 2,014 | +2.80(+1.17%) |
Mar 28, 2019 | 228.00 | 243.16 | 224.68 | 238.80 | 1,662 | +12.80(+5.66%) |
Mar 27, 2019 | 225.60 | 232.84 | 218.00 | 226.00 | 4,072 | -2.00(-0.88%) |
Mar 26, 2019 | 216.00 | 232.00 | 212.00 | 228.00 | 11,886 | -124.04(-35.23%) |
Mar 25, 2019 | 362.00 | 416.00 | 352.00 | 352.04 | 2,310 | +8.00(+2.33%) |
Mar 22, 2019 | 392.04 | 392.08 | 344.04 | 344.04 | 336 | -48.00(-12.24%) |
Mar 21, 2019 | 380.00 | 420.00 | 372.04 | 392.04 | 319 | -27.96(-6.66%) |
Mar 20, 2019 | 440.00 | 440.00 | 420.00 | 420.00 | 183 | -20.00(-4.55%) |
Mar 19, 2019 | 484.00 | 502.00 | 432.00 | 440.00 | 269 | -44.00(-9.09%) |
Mar 18, 2019 | 500.00 | 507.60 | 476.00 | 484.00 | 70 | +4.00(+0.83%) |
Mar 15, 2019 | 476.00 | 499.60 | 476.00 | 480.00 | 37 | +4.00(+0.84%) |
Mar 14, 2019 | 488.00 | 490.16 | 468.00 | 476.00 | 102 | -12.00(-2.46%) |
Mar 13, 2019 | 508.00 | 512.00 | 472.00 | 488.00 | 170 | -28.00(-5.43%) |
Mar 12, 2019 | 492.00 | 516.00 | 492.00 | 516.00 | 108 | +8.00(+1.57%) |
Mar 11, 2019 | 488.00 | 508.00 | 476.00 | 508.00 | 45 | +0.00(+0.00%) |
Mar 08, 2019 | 480.00 | 516.00 | 468.00 | 508.00 | 69 | +24.76(+5.12%) |
Mar 07, 2019 | 528.00 | 543.20 | 480.00 | 483.24 | 189 | -40.76(-7.78%) |
Mar 06, 2019 | 544.00 | 560.00 | 524.00 | 524.00 | 70 | -16.40(-3.03%) |
Mar 05, 2019 | 540.00 | 556.00 | 540.00 | 540.40 | 61 | +4.40(+0.82%) |
Mar 04, 2019 | 552.00 | 560.00 | 510.00 | 536.00 | 162 | -56.00(-9.46%) |
Mar 01, 2019 | 576.00 | 592.00 | 552.00 | 592.00 | 119 | +20.00(+3.50%) |
Feb 28, 2019 | 576.00 | 588.00 | 564.80 | 572.00 | 54 | -12.16(-2.08%) |
Feb 27, 2019 | 572.00 | 595.28 | 562.56 | 584.16 | 265 | +8.16(+1.42%) |
Feb 26, 2019 | 616.00 | 616.00 | 572.00 | 576.00 | 201 | -24.00(-4.00%) |
Feb 25, 2019 | 592.00 | 636.00 | 572.04 | 600.00 | 271 | +18.00(+3.09%) |
Feb 22, 2019 | 592.00 | 592.00 | 568.00 | 582.00 | 74 | -2.00(-0.34%) |
Feb 21, 2019 | 580.00 | 587.60 | 565.40 | 584.00 | 82 | +8.00(+1.39%) |
Feb 20, 2019 | 568.00 | 604.00 | 568.00 | 576.00 | 192 | -16.00(-2.70%) |
Feb 19, 2019 | 584.00 | 592.00 | 572.00 | 592.00 | 250 | +20.00(+3.50%) |
Feb 15, 2019 | 572.00 | 576.00 | 564.00 | 572.00 | 73 | -4.00(-0.69%) |
Feb 14, 2019 | 568.00 | 600.28 | 552.00 | 576.00 | 712 | +20.00(+3.60%) |
Feb 13, 2019 | 552.00 | 580.00 | 548.00 | 556.00 | 82 | +2.00(+0.36%) |
Feb 12, 2019 | 552.00 | 564.00 | 549.64 | 554.00 | 49 | +2.00(+0.36%) |
Feb 11, 2019 | 560.00 | 565.32 | 538.72 | 552.00 | 100 | -16.00(-2.82%) |
Feb 08, 2019 | 580.00 | 580.00 | 560.00 | 568.00 | 149 | -8.00(-1.39%) |
Feb 07, 2019 | 564.00 | 580.32 | 564.00 | 576.00 | 46 | +6.80(+1.19%) |
Feb 06, 2019 | 596.00 | 596.00 | 549.20 | 569.20 | 268 | -26.80(-4.50%) |
Feb 05, 2019 | 620.00 | 628.00 | 580.00 | 596.00 | 477 | +32.00(+5.67%) |
Feb 04, 2019 | 588.00 | 588.00 | 560.00 | 564.00 | 100 | -16.00(-2.76%) |