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%) |