Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 145.00 | 145.98 | 138.50 | 139.33 | 7,864 | -6.32(-4.34%) |
Apr 29, 2019 | 155.00 | 155.00 | 143.75 | 145.65 | 20,514 | -10.35(-6.63%) |
Apr 26, 2019 | 161.51 | 162.45 | 154.74 | 156.00 | 4,900 | -5.99(-3.70%) |
Apr 25, 2019 | 155.00 | 165.65 | 153.02 | 161.99 | 7,140 | +7.07(+4.56%) |
Apr 24, 2019 | 153.20 | 157.70 | 153.20 | 154.92 | 4,514 | -0.06(-0.04%) |
Apr 23, 2019 | 149.20 | 155.01 | 146.25 | 154.98 | 10,229 | +5.51(+3.69%) |
Apr 22, 2019 | 147.50 | 150.98 | 146.58 | 149.47 | 3,730 | +1.35(+0.91%) |
Apr 18, 2019 | 147.09 | 149.00 | 143.98 | 148.12 | 3,500 | +0.54(+0.37%) |
Apr 17, 2019 | 149.45 | 149.45 | 145.70 | 147.58 | 2,747 | -1.86(-1.24%) |
Apr 16, 2019 | 142.66 | 149.98 | 142.62 | 149.44 | 7,358 | +8.22(+5.82%) |
Apr 15, 2019 | 143.95 | 143.95 | 141.00 | 141.22 | 3,800 | -2.54(-1.77%) |
Apr 12, 2019 | 142.41 | 144.48 | 141.50 | 143.76 | 1,300 | +2.74(+1.94%) |
Apr 11, 2019 | 144.12 | 144.49 | 141.01 | 141.02 | 4,261 | -2.92(-2.03%) |
Apr 10, 2019 | 142.38 | 146.15 | 141.68 | 143.94 | 3,331 | +2.85(+2.02%) |
Apr 09, 2019 | 144.55 | 145.70 | 141.00 | 141.09 | 4,911 | -4.09(-2.82%) |
Apr 08, 2019 | 144.00 | 145.95 | 144.00 | 145.18 | 4,253 | +0.70(+0.48%) |
Apr 05, 2019 | 144.80 | 145.40 | 143.44 | 144.48 | 6,700 | +1.15(+0.80%) |
Apr 04, 2019 | 140.56 | 143.77 | 139.52 | 143.33 | 7,203 | +2.64(+1.88%) |
Apr 03, 2019 | 141.50 | 144.50 | 139.62 | 140.69 | 4,878 | -0.31(-0.22%) |
Apr 02, 2019 | 138.43 | 142.33 | 137.24 | 141.00 | 5,120 | +2.28(+1.64%) |
Apr 01, 2019 | 141.29 | 141.29 | 137.90 | 138.72 | 2,849 | -2.64(-1.87%) |
Mar 29, 2019 | 143.00 | 143.52 | 140.22 | 141.36 | 3,900 | -0.99(-0.70%) |
Mar 28, 2019 | 144.12 | 144.66 | 142.00 | 142.35 | 3,668 | -1.75(-1.21%) |
Mar 27, 2019 | 142.05 | 146.00 | 142.05 | 144.10 | 5,875 | +1.94(+1.36%) |
Mar 26, 2019 | 138.44 | 142.60 | 137.63 | 142.16 | 3,488 | +4.50(+3.27%) |
Mar 25, 2019 | 137.00 | 140.50 | 137.00 | 137.66 | 3,613 | +0.05(+0.04%) |
Mar 22, 2019 | 139.00 | 141.98 | 135.99 | 137.61 | 7,200 | -1.94(-1.39%) |
Mar 21, 2019 | 140.00 | 142.15 | 139.11 | 139.55 | 6,091 | -0.77(-0.55%) |
Mar 20, 2019 | 143.00 | 143.25 | 140.01 | 140.32 | 6,151 | -3.16(-2.20%) |
Mar 19, 2019 | 139.96 | 143.90 | 137.69 | 143.48 | 5,607 | +4.04(+2.90%) |
Mar 18, 2019 | 136.06 | 139.88 | 136.00 | 139.44 | 2,485 | +3.57(+2.63%) |
Mar 15, 2019 | 139.00 | 139.00 | 134.10 | 135.87 | 13,700 | -1.70(-1.24%) |
Mar 14, 2019 | 137.97 | 141.03 | 134.76 | 137.57 | 3,837 | -0.80(-0.58%) |
Mar 13, 2019 | 135.63 | 143.00 | 134.59 | 138.37 | 9,393 | +2.74(+2.02%) |
Mar 12, 2019 | 135.95 | 138.80 | 134.05 | 135.63 | 3,969 | +0.55(+0.41%) |
Mar 11, 2019 | 128.87 | 136.84 | 127.66 | 135.08 | 7,246 | +7.84(+6.16%) |
Mar 08, 2019 | 126.55 | 129.87 | 126.30 | 127.24 | 4,000 | +0.22(+0.17%) |
Mar 07, 2019 | 129.22 | 130.50 | 126.75 | 127.02 | 5,651 | -2.34(-1.81%) |
Mar 06, 2019 | 134.86 | 134.86 | 129.25 | 129.36 | 5,234 | -5.58(-4.14%) |
Mar 05, 2019 | 137.13 | 137.40 | 134.24 | 134.94 | 3,750 | -1.94(-1.42%) |
Mar 04, 2019 | 135.64 | 137.98 | 135.14 | 136.88 | 6,080 | +0.88(+0.65%) |
Mar 01, 2019 | 137.48 | 139.45 | 135.00 | 136.00 | 8,300 | +1.99(+1.48%) |
Feb 28, 2019 | 139.00 | 139.88 | 134.01 | 134.01 | 4,637 | -4.67(-3.37%) |
Feb 27, 2019 | 139.85 | 143.34 | 137.90 | 138.68 | 4,213 | -1.09(-0.78%) |
Feb 26, 2019 | 144.01 | 144.01 | 139.68 | 139.77 | 4,760 | -2.83(-1.98%) |
Feb 25, 2019 | 143.34 | 144.25 | 139.61 | 142.60 | 3,924 | -0.29(-0.20%) |
Feb 22, 2019 | 137.74 | 144.68 | 137.65 | 142.89 | 9,200 | +5.90(+4.31%) |
Feb 21, 2019 | 136.60 | 138.59 | 135.57 | 136.99 | 3,197 | +0.01(+0.01%) |
Feb 20, 2019 | 136.09 | 137.82 | 136.09 | 136.98 | 4,895 | +1.42(+1.05%) |
Feb 19, 2019 | 134.00 | 136.96 | 134.00 | 135.56 | 10,936 | +1.97(+1.47%) |
Feb 15, 2019 | 132.95 | 134.75 | 132.82 | 133.59 | 6,100 | +0.41(+0.31%) |
Feb 14, 2019 | 133.91 | 134.35 | 131.97 | 133.18 | 3,383 | +0.68(+0.51%) |
Feb 13, 2019 | 130.99 | 134.40 | 130.95 | 132.50 | 6,098 | +1.68(+1.28%) |
Feb 12, 2019 | 129.00 | 131.94 | 129.00 | 130.82 | 3,897 | +1.78(+1.38%) |
Feb 11, 2019 | 129.90 | 130.90 | 128.69 | 129.04 | 2,119 | +0.97(+0.76%) |
Feb 08, 2019 | 127.89 | 130.80 | 127.00 | 128.07 | 4,500 | +0.06(+0.05%) |
Feb 07, 2019 | 127.50 | 130.49 | 127.50 | 128.01 | 2,628 | +0.57(+0.45%) |
Feb 06, 2019 | 129.69 | 130.75 | 126.75 | 127.44 | 8,528 | -2.55(-1.96%) |
Feb 05, 2019 | 131.33 | 133.50 | 129.05 | 129.99 | 4,672 | -0.90(-0.69%) |
Feb 04, 2019 | 131.18 | 133.28 | 130.25 | 130.89 | 3,536 | +0.18(+0.14%) |