Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 134.09 | 134.09 | 131.91 | 132.66 | 673 | +2.79(+2.15%) |
Apr 29, 2019 | 130.55 | 130.70 | 129.82 | 129.87 | 119 | -0.91(-0.69%) |
Apr 26, 2019 | 130.85 | 132.89 | 130.40 | 130.77 | 265 | +1.12(+0.86%) |
Apr 25, 2019 | 128.89 | 131.15 | 127.98 | 129.66 | 257 | -1.23(-0.94%) |
Apr 24, 2019 | 131.45 | 131.45 | 130.15 | 130.88 | 481 | -0.11(-0.08%) |
Apr 23, 2019 | 133.41 | 134.16 | 130.51 | 130.99 | 638 | -3.40(-2.53%) |
Apr 22, 2019 | 136.88 | 136.88 | 134.37 | 134.39 | 440 | -1.48(-1.09%) |
Apr 18, 2019 | 136.48 | 137.42 | 135.60 | 135.87 | 318 | -0.55(-0.40%) |
Apr 17, 2019 | 135.67 | 137.31 | 135.67 | 136.43 | 171 | -1.16(-0.84%) |
Apr 16, 2019 | 138.00 | 138.08 | 137.03 | 137.58 | 354 | -1.18(-0.85%) |
Apr 15, 2019 | 139.14 | 140.59 | 138.49 | 138.76 | 292 | -0.14(-0.10%) |
Apr 12, 2019 | 139.44 | 139.82 | 138.90 | 138.90 | 344 | -1.79(-1.27%) |
Apr 11, 2019 | 138.84 | 140.95 | 138.84 | 140.69 | 500 | +0.13(+0.09%) |
Apr 10, 2019 | 142.60 | 142.60 | 140.55 | 140.56 | 137 | -2.20(-1.54%) |
Apr 09, 2019 | 143.06 | 143.06 | 141.70 | 142.76 | 254 | +1.02(+0.72%) |
Apr 08, 2019 | 143.36 | 143.53 | 141.70 | 141.74 | 235 | -0.71(-0.50%) |
Apr 05, 2019 | 142.76 | 142.83 | 142.21 | 142.45 | 192 | -0.82(-0.57%) |
Apr 04, 2019 | 141.25 | 144.25 | 141.25 | 143.27 | 279 | +0.74(+0.52%) |
Apr 03, 2019 | 143.81 | 143.81 | 140.80 | 142.53 | 718 | -2.03(-1.41%) |
Apr 02, 2019 | 146.37 | 146.37 | 144.30 | 144.56 | 277 | -1.77(-1.21%) |
Apr 01, 2019 | 148.33 | 148.61 | 146.34 | 146.34 | 1,207 | -4.55(-3.02%) |
Mar 29, 2019 | 151.35 | 152.11 | 150.75 | 150.89 | 822 | -2.68(-1.75%) |
Mar 28, 2019 | 154.36 | 156.02 | 152.63 | 153.57 | 789 | -0.78(-0.51%) |
Mar 27, 2019 | 151.50 | 156.93 | 151.50 | 154.36 | 802 | +2.30(+1.51%) |
Mar 26, 2019 | 150.44 | 152.71 | 149.24 | 152.06 | 311 | -1.10(-0.72%) |
Mar 25, 2019 | 152.55 | 154.86 | 151.35 | 153.16 | 2,173 | +1.86(+1.23%) |
Mar 22, 2019 | 146.98 | 151.30 | 145.09 | 151.30 | 736 | +6.43(+4.44%) |
Mar 21, 2019 | 151.35 | 151.35 | 143.85 | 144.87 | 739 | -6.04(-4.00%) |
Mar 20, 2019 | 151.67 | 153.33 | 149.95 | 150.91 | 527 | -1.19(-0.78%) |
Mar 19, 2019 | 151.43 | 152.53 | 150.22 | 152.10 | 600 | -1.43(-0.93%) |
Mar 18, 2019 | 154.28 | 154.88 | 151.84 | 153.53 | 657 | -0.60(-0.39%) |
Mar 15, 2019 | 155.90 | 155.90 | 151.97 | 154.13 | 352 | -1.51(-0.97%) |
Mar 14, 2019 | 155.63 | 155.93 | 155.01 | 155.64 | 329 | +0.12(+0.08%) |
Mar 13, 2019 | 156.23 | 156.23 | 154.13 | 155.52 | 564 | -2.03(-1.29%) |
Mar 12, 2019 | 159.09 | 159.24 | 156.12 | 157.56 | 788 | -2.03(-1.27%) |
Mar 11, 2019 | 164.80 | 164.80 | 158.79 | 159.58 | 1,741 | -6.72(-4.04%) |
Mar 08, 2019 | 171.56 | 171.56 | 166.30 | 166.30 | 3,441 | -1.01(-0.61%) |
Mar 07, 2019 | 165.10 | 167.95 | 164.58 | 167.31 | 679 | +3.57(+2.18%) |
Mar 06, 2019 | 162.54 | 163.75 | 161.94 | 163.75 | 691 | +2.70(+1.68%) |
Mar 05, 2019 | 162.24 | 162.84 | 160.44 | 161.04 | 832 | -0.90(-0.56%) |
Mar 04, 2019 | 160.59 | 165.40 | 158.94 | 161.94 | 957 | +0.90(+0.56%) |
Mar 01, 2019 | 161.79 | 163.59 | 160.89 | 161.04 | 1,211 | -3.46(-2.10%) |
Feb 28, 2019 | 164.50 | 164.50 | 162.09 | 164.50 | 508 | +1.81(+1.11%) |
Feb 27, 2019 | 164.35 | 165.52 | 162.24 | 162.69 | 497 | +1.20(+0.74%) |
Feb 26, 2019 | 163.75 | 163.75 | 161.19 | 161.49 | 2,171 | -1.50(-0.92%) |
Feb 25, 2019 | 161.49 | 162.99 | 159.99 | 162.99 | 1,753 | -0.90(-0.55%) |
Feb 22, 2019 | 166.00 | 166.75 | 163.75 | 163.90 | 1,471 | -4.51(-2.68%) |
Feb 21, 2019 | 169.15 | 170.22 | 168.25 | 168.40 | 678 | +0.16(+0.09%) |
Feb 20, 2019 | 166.52 | 169.00 | 166.00 | 168.24 | 201 | +0.44(+0.27%) |
Feb 19, 2019 | 170.05 | 170.05 | 166.91 | 167.80 | 323 | -0.30(-0.18%) |
Feb 15, 2019 | 167.20 | 169.60 | 167.20 | 168.10 | 312 | -1.80(-1.06%) |
Feb 14, 2019 | 171.58 | 171.73 | 168.74 | 169.90 | 376 | -0.45(-0.26%) |
Feb 13, 2019 | 169.00 | 170.35 | 167.80 | 170.35 | 638 | -0.08(-0.04%) |
Feb 12, 2019 | 173.06 | 173.35 | 169.75 | 170.43 | 874 | -5.18(-2.95%) |
Feb 11, 2019 | 174.41 | 175.76 | 174.26 | 175.61 | 225 | +0.90(+0.52%) |
Feb 08, 2019 | 180.27 | 180.27 | 174.71 | 174.71 | 2,356 | -2.70(-1.52%) |
Feb 07, 2019 | 175.76 | 178.62 | 174.41 | 177.41 | 1,427 | +6.21(+3.63%) |
Feb 06, 2019 | 169.60 | 172.47 | 169.60 | 171.20 | 469 | +0.10(+0.06%) |
Feb 05, 2019 | 174.56 | 174.56 | 171.11 | 171.11 | 636 | -4.20(-2.39%) |
Feb 04, 2019 | 181.02 | 181.02 | 174.11 | 175.30 | 848 | -5.87(-3.24%) |