Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 174.50 | 174.71 | 174.39 | 174.50 | 128,054 | -2.86(-1.61%) |
Apr 29, 2019 | 179.13 | 179.21 | 177.36 | 177.36 | 21,371 | -4.19(-2.31%) |
Apr 26, 2019 | 182.64 | 182.64 | 181.55 | 181.55 | 700 | +1.35(+0.75%) |
Apr 25, 2019 | 180.20 | 180.20 | 180.20 | 321 | +0.00(+0.00%) | |
Apr 24, 2019 | 180.36 | 180.56 | 180.20 | 180.20 | 1,007 | +4.39(+2.50%) |
Apr 23, 2019 | 175.81 | 175.81 | 175.81 | 229 | +0.00(+0.00%) | |
Apr 22, 2019 | 175.81 | 175.81 | 175.81 | 175.81 | 496 | -0.52(-0.29%) |
Apr 18, 2019 | 176.35 | 176.55 | 176.33 | 176.33 | 900 | +2.31(+1.33%) |
Apr 17, 2019 | 174.02 | 174.02 | 174.02 | 278 | +0.00(+0.00%) | |
Apr 16, 2019 | 174.02 | 174.02 | 174.02 | 225 | +0.00(+0.00%) | |
Apr 15, 2019 | 174.41 | 174.41 | 174.02 | 174.02 | 650 | +12.06(+7.44%) |
Apr 12, 2019 | 161.97 | 161.97 | 161.97 | 158 | +0.00(+0.00%) | |
Apr 11, 2019 | 161.97 | 161.97 | 161.97 | 161.97 | 486 | -3.35(-2.02%) |
Apr 10, 2019 | 165.31 | 165.31 | 165.31 | 174 | +0.00(+0.00%) | |
Apr 09, 2019 | 165.29 | 165.54 | 165.29 | 165.31 | 863 | +2.66(+1.64%) |
Apr 08, 2019 | 162.65 | 162.65 | 162.65 | 162.65 | 642 | -6.85(-4.04%) |
Apr 05, 2019 | 169.08 | 170.50 | 169.08 | 169.50 | 5,900 | +0.00(+0.00%) |
Apr 04, 2019 | 168.79 | 169.50 | 168.76 | 169.50 | 17,241 | +0.61(+0.36%) |
Apr 03, 2019 | 168.88 | 168.89 | 168.56 | 168.89 | 947 | +3.04(+1.83%) |
Apr 02, 2019 | 165.85 | 165.85 | 165.85 | 260 | +0.00(+0.00%) | |
Apr 01, 2019 | 165.85 | 165.85 | 165.85 | 255 | +0.00(+0.00%) | |
Mar 29, 2019 | 165.85 | 165.85 | 165.85 | 300 | +0.00(+0.00%) | |
Mar 28, 2019 | 167.46 | 167.46 | 165.75 | 165.85 | 1,041 | -0.56(-0.34%) |
Mar 27, 2019 | 166.41 | 166.41 | 166.41 | 333 | +0.00(+0.00%) | |
Mar 26, 2019 | 166.41 | 166.41 | 166.41 | 166.41 | 379 | +1.59(+0.97%) |
Mar 25, 2019 | 164.82 | 164.82 | 164.82 | 260 | +0.00(+0.00%) | |
Mar 22, 2019 | 164.82 | 164.82 | 164.82 | 164.82 | 400 | +3.58(+2.22%) |
Mar 21, 2019 | 159.67 | 161.24 | 158.27 | 161.24 | 4,053 | -6.79(-4.04%) |
Mar 20, 2019 | 167.59 | 168.12 | 167.59 | 168.03 | 794 | +3.84(+2.34%) |
Mar 19, 2019 | 164.91 | 164.91 | 164.19 | 164.19 | 1,024 | -0.28(-0.17%) |
Mar 18, 2019 | 164.47 | 164.47 | 164.47 | 164.47 | 555 | +1.13(+0.69%) |
Mar 15, 2019 | 163.34 | 163.34 | 163.34 | 163.34 | 400 | +6.41(+4.08%) |
Mar 14, 2019 | 157.36 | 157.39 | 156.75 | 156.93 | 1,880 | -0.04(-0.03%) |
Mar 13, 2019 | 156.98 | 157.25 | 156.97 | 156.97 | 1,568 | +3.81(+2.49%) |
Mar 12, 2019 | 153.16 | 153.16 | 153.16 | 314 | +0.00(+0.00%) | |
Mar 11, 2019 | 153.16 | 153.16 | 153.16 | 153.16 | 586 | -1.49(-0.96%) |
Mar 08, 2019 | 154.65 | 154.65 | 154.65 | 473 | +0.00(+0.00%) | |
Mar 07, 2019 | 154.73 | 154.86 | 154.65 | 154.65 | 2,691 | +5.77(+3.87%) |
Mar 06, 2019 | 146.95 | 149.77 | 146.95 | 148.88 | 2,286 | -6.92(-4.44%) |
Mar 05, 2019 | 155.51 | 156.01 | 155.51 | 155.80 | 38,573 | +2.30(+1.50%) |
Mar 04, 2019 | 155.50 | 155.50 | 153.01 | 153.50 | 49,224 | +6.80(+4.64%) |
Mar 01, 2019 | 146.70 | 146.70 | 146.70 | 399 | +0.00(+0.00%) | |
Feb 28, 2019 | 146.29 | 146.70 | 146.24 | 146.70 | 1,422 | -0.21(-0.14%) |
Feb 27, 2019 | 146.91 | 146.91 | 146.91 | 146.91 | 396 | +6.54(+4.66%) |
Feb 26, 2019 | 139.50 | 140.37 | 139.50 | 140.37 | 950 | -0.46(-0.33%) |
Feb 25, 2019 | 140.83 | 140.83 | 140.83 | 140.83 | 586 | +1.22(+0.87%) |
Feb 22, 2019 | 139.02 | 140.31 | 138.75 | 139.61 | 3,100 | +2.17(+1.58%) |
Feb 21, 2019 | 137.97 | 138.39 | 137.44 | 137.44 | 1,491 | +2.93(+2.18%) |
Feb 20, 2019 | 134.00 | 134.51 | 133.54 | 134.51 | 2,440 | +0.49(+0.37%) |
Feb 19, 2019 | 133.12 | 134.02 | 133.12 | 134.02 | 975 | -0.99(-0.73%) |
Feb 15, 2019 | 135.74 | 135.74 | 135.01 | 135.01 | 700 | -2.15(-1.57%) |
Feb 14, 2019 | 137.73 | 137.73 | 137.16 | 137.16 | 514 | +4.72(+3.56%) |
Feb 13, 2019 | 132.44 | 132.44 | 132.44 | 514 | +0.00(+0.00%) | |
Feb 12, 2019 | 132.44 | 132.44 | 132.44 | 423 | +0.00(+0.00%) | |
Feb 11, 2019 | 132.44 | 132.44 | 132.44 | 344 | +0.00(+0.00%) | |
Feb 08, 2019 | 132.23 | 132.44 | 132.13 | 132.44 | 1,200 | +3.41(+2.64%) |
Feb 07, 2019 | 128.99 | 129.03 | 128.97 | 129.03 | 1,102 | -2.05(-1.57%) |
Feb 06, 2019 | 131.71 | 131.71 | 131.08 | 131.08 | 1,131 | -0.92(-0.70%) |
Feb 05, 2019 | 131.57 | 132.35 | 131.57 | 132.00 | 1,230 | +2.00(+1.54%) |
Feb 04, 2019 | 129.79 | 130.00 | 129.79 | 130.00 | 1,373 | +0.91(+0.71%) |