Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 187.00 | 187.00 | 187.00 | 25 | +0.00(+0.00%) | |
Apr 18, 2019 | 187.00 | 187.00 | 187.00 | 0 | -1.01(-0.54%) | |
Apr 16, 2019 | 188.01 | 188.01 | 188.01 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 188.01 | 188.01 | 188.01 | 188.01 | 120 | -1.99(-1.05%) |
Apr 10, 2019 | 190.00 | 190.00 | 190.00 | 0 | -11.87(-5.88%) | |
Apr 08, 2019 | 201.87 | 201.87 | 201.87 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 195.00 | 201.87 | 195.00 | 201.87 | 208 | +16.87(+9.12%) |
Apr 03, 2019 | 185.00 | 185.00 | 185.00 | 0 | +1.00(+0.54%) | |
Apr 02, 2019 | 183.84 | 184.00 | 183.84 | 184.00 | 631 | +2.00(+1.10%) |
Apr 01, 2019 | 181.25 | 182.00 | 181.25 | 182.00 | 450 | +2.00(+1.11%) |
Mar 27, 2019 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 180.00 | 180.00 | 180.00 | 20 | +0.00(+0.00%) | |
Mar 22, 2019 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 179.98 | 180.00 | 179.98 | 180.00 | 428 | +0.00(+0.00%) |
Mar 20, 2019 | 180.00 | 180.00 | 180.00 | 39 | +0.00(+0.00%) | |
Mar 19, 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 127 | +1.49(+0.83%) |
Mar 15, 2019 | 178.51 | 178.51 | 178.51 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 178.51 | 178.51 | 178.51 | 178.51 | 100 | -1.49(-0.83%) |
Mar 12, 2019 | 180.00 | 180.00 | 180.00 | 0 | +1.63(+0.91%) | |
Mar 11, 2019 | 178.37 | 178.37 | 178.37 | 178.37 | 103 | -1.89(-1.05%) |
Mar 08, 2019 | 180.04 | 180.26 | 180.00 | 180.26 | 500 | -0.74(-0.41%) |
Mar 07, 2019 | 181.00 | 181.00 | 181.00 | 25 | +0.00(+0.00%) | |
Mar 06, 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 100 | +0.00(+0.00%) |
Mar 05, 2019 | 182.00 | 182.00 | 181.00 | 181.00 | 328 | +1.00(+0.56%) |
Feb 27, 2019 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Feb 26, 2019 | 181.50 | 181.50 | 180.00 | 180.00 | 205 | -8.90(-4.71%) |
Feb 22, 2019 | 188.90 | 188.90 | 188.90 | 0 | +8.90(+4.94%) | |
Feb 21, 2019 | 180.00 | 180.00 | 180.00 | 14 | +0.00(+0.00%) | |
Feb 20, 2019 | 180.00 | 180.00 | 180.00 | 3 | +0.00(+0.00%) | |
Feb 19, 2019 | 180.00 | 180.00 | 180.00 | 76 | +0.00(+0.00%) | |
Feb 15, 2019 | 180.00 | 180.00 | 180.00 | 0 | -3.50(-1.91%) | |
Feb 14, 2019 | 183.51 | 183.51 | 183.50 | 183.50 | 305 | -1.50(-0.81%) |
Feb 13, 2019 | 185.01 | 185.01 | 185.00 | 185.00 | 200 | -4.99(-2.63%) |
Feb 12, 2019 | 189.99 | 189.99 | 189.99 | 10 | +0.00(+0.00%) | |
Feb 11, 2019 | 189.90 | 189.99 | 189.90 | 189.99 | 200 | +6.48(+3.53%) |
Feb 05, 2019 | 183.51 | 183.51 | 183.51 | 0 | -6.49(-3.42%) | |
Feb 01, 2019 | 190.00 | 190.00 | 190.00 | 0 | +0.00(+0.00%) | |
Jan 31, 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 420 | +9.85(+5.47%) |
Jan 29, 2019 | 180.15 | 180.15 | 180.15 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 180.15 | 180.15 | 180.15 | 50 | +0.00(+0.00%) | |
Jan 23, 2019 | 180.15 | 180.15 | 180.15 | 0 | +10.15(+5.97%) | |
Jan 17, 2019 | 170.00 | 170.00 | 170.00 | 0 | +0.00(+0.00%) | |
Jan 16, 2019 | 170.00 | 170.00 | 170.00 | 9 | +0.00(+0.00%) | |
Jan 15, 2019 | 170.00 | 170.00 | 170.00 | 13 | +0.00(+0.00%) | |
Jan 14, 2019 | 170.00 | 170.00 | 170.00 | 170.00 | 175 | +5.00(+3.03%) |
Jan 11, 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 100 | +1.80(+1.10%) |
Jan 10, 2019 | 165.51 | 165.51 | 163.20 | 163.20 | 400 | +0.20(+0.12%) |
Jan 09, 2019 | 163.01 | 163.10 | 162.99 | 163.00 | 7,005 | +0.00(+0.00%) |
Jan 08, 2019 | 162.99 | 163.00 | 162.99 | 163.00 | 600 | +0.00(+0.00%) |
Jan 04, 2019 | 163.00 | 163.00 | 163.00 | 0 | +0.01(+0.01%) | |
Jan 03, 2019 | 162.99 | 162.99 | 162.99 | 162.99 | 100 | -0.01(-0.01%) |
Jan 02, 2019 | 163.00 | 163.00 | 162.99 | 163.00 | 1,171 | +1.99(+1.24%) |
Dec 31, 2018 | 161.01 | 161.01 | 161.01 | 0 | -0.99(-0.61%) | |
Dec 28, 2018 | 159.99 | 162.00 | 159.99 | 162.00 | 567 | -1.52(-0.93%) |
Dec 27, 2018 | 165.11 | 165.11 | 163.52 | 163.52 | 949 | -8.48(-4.93%) |
Dec 24, 2018 | 172.00 | 172.00 | 172.00 | 0 | -8.00(-4.44%) | |
Dec 21, 2018 | 180.01 | 180.01 | 180.00 | 180.00 | 600 | -3.00(-1.64%) |
Dec 19, 2018 | 183.00 | 183.00 | 183.00 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 183.00 | 183.00 | 182.99 | 183.00 | 920 | -0.90(-0.49%) |
Dec 17, 2018 | 185.99 | 186.00 | 183.90 | 183.90 | 961 | -2.10(-1.13%) |
Dec 14, 2018 | 186.00 | 186.00 | 186.00 | 12 | +0.00(+0.00%) | |
Dec 12, 2018 | 186.00 | 186.00 | 186.00 | 0 | -5.90(-3.07%) | |
Dec 11, 2018 | 191.90 | 191.90 | 191.90 | 65 | +0.00(+0.00%) | |
Dec 10, 2018 | 191.90 | 191.90 | 191.90 | 20 | +0.00(+0.00%) | |
Dec 04, 2018 | 191.90 | 191.90 | 191.90 | 0 | -0.60(-0.31%) | |
Nov 29, 2018 | 192.50 | 192.50 | 192.50 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 192.50 | 192.50 | 192.50 | 0 | -2.50(-1.28%) | |
Nov 26, 2018 | 195.00 | 195.00 | 195.00 | 195.00 | 310 | +0.01(+0.01%) |
Nov 23, 2018 | 195.00 | 195.00 | 194.99 | 194.99 | 400 | -1.04(-0.53%) |
Nov 22, 2018 | 198.55 | 200.00 | 184.26 | 196.03 | 3,850 | +8.53(+4.55%) |
Nov 21, 2018 | 187.44 | 187.50 | 187.44 | 187.50 | 865 | +2.50(+1.35%) |
Nov 20, 2018 | 183.01 | 185.00 | 183.01 | 185.00 | 597 | +0.00(+0.00%) |
Nov 19, 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 217 | +0.00(+0.00%) |
Nov 16, 2018 | 188.50 | 188.50 | 185.00 | 185.00 | 930 | -3.00(-1.60%) |
Nov 15, 2018 | 188.00 | 188.00 | 188.00 | 188.00 | 231 | +0.01(+0.01%) |
Nov 13, 2018 | 187.99 | 187.99 | 187.99 | 0 | -3.01(-1.58%) | |
Nov 12, 2018 | 191.00 | 191.00 | 191.00 | 20 | +0.00(+0.00%) | |
Nov 08, 2018 | 191.00 | 191.00 | 191.00 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 192.00 | 192.00 | 191.00 | 191.00 | 541 | -4.67(-2.39%) |
Nov 06, 2018 | 195.67 | 195.67 | 195.67 | 195.67 | 100 | +0.68(+0.35%) |
Nov 05, 2018 | 194.99 | 194.99 | 194.99 | 58 | +0.00(+0.00%) | |
Oct 26, 2018 | 194.99 | 194.99 | 194.99 | 0 | -2.02(-1.03%) | |
Oct 24, 2018 | 197.01 | 197.01 | 197.01 | 0 | -6.13(-3.02%) | |
Oct 23, 2018 | 203.14 | 203.14 | 203.14 | 203.14 | 100 | -6.86(-3.27%) |
Oct 22, 2018 | 210.00 | 210.00 | 210.00 | 210.00 | 651 | -0.26(-0.12%) |
Oct 18, 2018 | 210.26 | 210.26 | 210.26 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 210.26 | 210.26 | 210.26 | 0 | +0.26(+0.12%) | |
Oct 15, 2018 | 210.00 | 210.00 | 210.00 | 33 | +0.00(+0.00%) | |
Oct 11, 2018 | 210.00 | 210.00 | 210.00 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 210.00 | 210.00 | 210.00 | 35 | +0.00(+0.00%) | |
Oct 09, 2018 | 209.99 | 210.00 | 209.99 | 210.00 | 200 | +0.01(+0.00%) |
Oct 05, 2018 | 209.99 | 209.99 | 209.99 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 209.96 | 209.99 | 209.96 | 209.99 | 411 | +6.49(+3.19%) |
Oct 01, 2018 | 203.50 | 203.50 | 203.50 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 203.50 | 203.50 | 203.50 | 50 | +0.00(+0.00%) | |
Sep 27, 2018 | 203.50 | 203.50 | 203.50 | 8 | +0.00(+0.00%) | |
Sep 26, 2018 | 203.50 | 203.50 | 203.50 | 203.50 | 303 | -1.80(-0.88%) |
Sep 25, 2018 | 205.30 | 205.30 | 205.30 | 10 | +0.00(+0.00%) | |
Sep 24, 2018 | 205.01 | 205.30 | 205.01 | 205.30 | 327 | -4.70(-2.24%) |
Sep 21, 2018 | 215.00 | 215.00 | 208.96 | 210.00 | 600 | -5.00(-2.33%) |
Sep 18, 2018 | 215.00 | 215.00 | 215.00 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 215.00 | 215.00 | 215.00 | 92 | +0.00(+0.00%) | |
Sep 14, 2018 | 215.00 | 215.00 | 215.00 | 215.00 | 100 | +0.00(+0.00%) |
Sep 13, 2018 | 215.00 | 215.00 | 215.00 | 3 | +0.00(+0.00%) | |
Sep 12, 2018 | 215.00 | 215.00 | 215.00 | 18 | +0.00(+0.00%) | |
Sep 11, 2018 | 215.00 | 215.00 | 215.00 | 90 | +0.00(+0.00%) | |
Sep 07, 2018 | 215.00 | 215.00 | 215.00 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 215.00 | 215.00 | 215.00 | 7 | +0.00(+0.00%) | |
Sep 05, 2018 | 215.00 | 215.00 | 215.00 | 72 | +0.00(+0.00%) | |
Sep 04, 2018 | 215.00 | 215.00 | 215.00 | 215.00 | 285 | +7.99(+3.86%) |
Aug 31, 2018 | 207.01 | 207.01 | 207.01 | 0 | -2.99(-1.42%) | |
Aug 30, 2018 | 210.00 | 210.00 | 210.00 | 210.00 | 300 | +1.00(+0.48%) |
Aug 29, 2018 | 209.00 | 209.00 | 209.00 | 209.00 | 780 | -0.01(-0.00%) |
Aug 27, 2018 | 209.01 | 209.01 | 209.01 | 0 | -0.89(-0.42%) | |
Aug 23, 2018 | 209.90 | 209.90 | 209.90 | 0 | +1.89(+0.91%) | |
Aug 21, 2018 | 208.01 | 208.01 | 208.01 | 0 | +0.01(+0.00%) | |
Aug 20, 2018 | 208.02 | 208.02 | 208.00 | 208.00 | 200 | +0.00(+0.00%) |
Aug 16, 2018 | 208.00 | 208.00 | 208.00 | 0 | +2.00(+0.97%) | |
Aug 15, 2018 | 209.63 | 212.54 | 206.00 | 206.00 | 1,473 | -4.00(-1.90%) |
Aug 13, 2018 | 210.00 | 210.00 | 210.00 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 210.01 | 210.01 | 209.99 | 210.00 | 430 | +0.05(+0.02%) |
Aug 09, 2018 | 209.94 | 209.95 | 209.94 | 209.95 | 327 | -3.05(-1.43%) |
Aug 08, 2018 | 213.00 | 213.00 | 213.00 | 7 | +0.00(+0.00%) | |
Aug 07, 2018 | 219.85 | 219.85 | 213.00 | 213.00 | 280 | +5.36(+2.58%) |
Aug 03, 2018 | 207.64 | 207.64 | 207.64 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 205.01 | 205.01 | 205.01 | 205.01 | 122 | +0.00(+0.00%) |
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 25, 2018 | 209.00 | 209.00 | 209.00 | 17 | -1.15(-0.55%) | |
Jul 24, 2018 | 212.00 | 212.00 | 210.15 | 210.15 | 241 | -1.85(-0.87%) |
Jul 20, 2018 | 212.00 | 212.00 | 212.00 | 14 | +1.90(+0.90%) | |
Jul 19, 2018 | 215.51 | 215.51 | 210.10 | 210.10 | 571 | -1.91(-0.90%) |
Jul 12, 2018 | 212.01 | 212.01 | 212.01 | 45 | -7.99(-3.63%) | |
Jul 11, 2018 | 220.00 | 220.00 | 220.00 | 220.00 | 1,125 | +8.00(+3.77%) |
Jul 10, 2018 | 212.01 | 212.01 | 211.00 | 212.00 | 452 | -0.76(-0.36%) |
Jul 09, 2018 | 212.76 | 212.76 | 212.76 | 212.76 | 132 | -2.49(-1.16%) |
Jun 29, 2018 | 215.25 | 215.25 | 215.25 | 0 | +0.02(+0.01%) | |
Jun 28, 2018 | 215.23 | 215.24 | 215.23 | 215.23 | 504 | +0.00(+0.00%) |
Jun 27, 2018 | 217.01 | 217.06 | 215.23 | 215.23 | 1,038 | -6.43(-2.90%) |
Jun 25, 2018 | 221.66 | 221.66 | 221.66 | 23 | +1.96(+0.89%) | |
Jun 20, 2018 | 219.70 | 219.70 | 219.70 | 0 | +0.01(+0.00%) | |
Jun 19, 2018 | 219.00 | 219.70 | 219.00 | 219.69 | 900 | -0.28(-0.13%) |
Jun 18, 2018 | 219.99 | 220.00 | 219.97 | 219.97 | 1,744 | -1.03(-0.47%) |
Jun 14, 2018 | 221.00 | 221.00 | 221.00 | 0 | -5.00(-2.21%) | |
Jun 13, 2018 | 225.00 | 226.00 | 225.00 | 226.00 | 405 | +3.98(+1.79%) |
Jun 08, 2018 | 222.02 | 222.02 | 222.02 | 0 | -3.98(-1.76%) | |
Jun 07, 2018 | 226.01 | 226.01 | 226.00 | 226.00 | 970 | +0.00(+0.00%) |
Jun 05, 2018 | 226.00 | 226.00 | 226.00 | 84 | -1.00(-0.44%) | |
May 31, 2018 | 227.00 | 227.00 | 227.00 | 0 | +0.00(+0.00%) | |
May 30, 2018 | 228.00 | 228.00 | 227.00 | 227.00 | 1,040 | +0.00(+0.00%) |
May 29, 2018 | 227.01 | 227.01 | 225.51 | 227.00 | 1,400 | -1.00(-0.44%) |
May 24, 2018 | 228.00 | 228.00 | 228.00 | 0 | -7.08(-3.01%) | |
May 22, 2018 | 235.08 | 235.08 | 235.08 | 0 | -0.92(-0.39%) | |
May 18, 2018 | 236.00 | 236.00 | 236.00 | 0 | +3.00(+1.29%) | |
May 17, 2018 | 232.86 | 233.00 | 232.86 | 233.00 | 500 | +1.00(+0.43%) |
May 16, 2018 | 234.00 | 234.00 | 230.63 | 232.00 | 770 | -8.00(-3.33%) |
May 15, 2018 | 240.00 | 240.00 | 240.00 | 240.00 | 900 | +0.00(+0.00%) |
May 14, 2018 | 240.01 | 240.01 | 240.00 | 240.00 | 1,233 | -5.51(-2.24%) |
May 11, 2018 | 245.51 | 245.51 | 245.51 | 245.51 | 200 | +5.51(+2.30%) |
May 02, 2018 | 240.00 | 240.00 | 240.00 | 0 | +5.00(+2.13%) |