Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 175.00 | 177.00 | 166.35 | 171.25 | 5,707 | -4.00(-2.28%) |
Apr 29, 2019 | 180.00 | 182.00 | 175.00 | 175.25 | 3,624 | -5.00(-2.77%) |
Apr 26, 2019 | 182.25 | 184.75 | 177.06 | 180.25 | 2,372 | -3.00(-1.64%) |
Apr 25, 2019 | 184.50 | 186.00 | 179.75 | 183.25 | 3,741 | -1.75(-0.95%) |
Apr 24, 2019 | 186.00 | 189.00 | 183.00 | 185.00 | 2,518 | -0.75(-0.40%) |
Apr 23, 2019 | 183.25 | 187.75 | 181.00 | 185.75 | 17,171 | +3.00(+1.64%) |
Apr 22, 2019 | 185.75 | 186.25 | 178.25 | 182.75 | 2,774 | -1.50(-0.81%) |
Apr 18, 2019 | 183.00 | 189.07 | 180.50 | 184.25 | 7,592 | +0.75(+0.41%) |
Apr 17, 2019 | 187.75 | 187.75 | 177.50 | 183.50 | 5,761 | -3.25(-1.74%) |
Apr 16, 2019 | 181.25 | 190.38 | 181.25 | 186.75 | 7,280 | +5.50(+3.03%) |
Apr 15, 2019 | 181.00 | 184.25 | 173.03 | 181.25 | 8,345 | +0.00(+0.00%) |
Apr 12, 2019 | 184.75 | 186.25 | 180.50 | 181.25 | 4,400 | -1.25(-0.68%) |
Apr 11, 2019 | 186.25 | 188.75 | 180.25 | 182.50 | 8,132 | -2.50(-1.35%) |
Apr 10, 2019 | 196.25 | 196.25 | 184.50 | 185.00 | 8,101 | -10.75(-5.49%) |
Apr 09, 2019 | 202.75 | 204.27 | 194.75 | 195.75 | 8,956 | -6.50(-3.21%) |
Apr 08, 2019 | 221.75 | 222.50 | 185.50 | 202.25 | 23,535 | -17.00(-7.75%) |
Apr 05, 2019 | 219.50 | 222.00 | 213.25 | 219.25 | 4,744 | -0.25(-0.11%) |
Apr 04, 2019 | 212.50 | 223.00 | 212.50 | 219.50 | 10,547 | +6.75(+3.17%) |
Apr 03, 2019 | 207.75 | 214.00 | 206.75 | 212.75 | 10,458 | +7.75(+3.78%) |
Apr 02, 2019 | 201.00 | 206.75 | 198.25 | 205.00 | 45,216 | +5.00(+2.50%) |
Apr 01, 2019 | 200.00 | 204.50 | 191.25 | 200.00 | 10,394 | -1.25(-0.62%) |
Mar 29, 2019 | 200.00 | 202.00 | 197.25 | 201.25 | 19,976 | +2.50(+1.26%) |
Mar 28, 2019 | 196.00 | 200.50 | 195.75 | 198.75 | 7,441 | +1.75(+0.89%) |
Mar 27, 2019 | 196.75 | 199.62 | 189.62 | 197.00 | 6,381 | +0.25(+0.13%) |
Mar 26, 2019 | 197.50 | 200.25 | 195.50 | 196.75 | 3,384 | -0.75(-0.38%) |
Mar 25, 2019 | 188.50 | 199.50 | 188.25 | 197.50 | 14,805 | +3.75(+1.94%) |
Mar 22, 2019 | 202.75 | 203.70 | 193.25 | 193.75 | 18,404 | -10.75(-5.26%) |
Mar 21, 2019 | 203.75 | 206.50 | 202.50 | 204.50 | 11,691 | +2.25(+1.11%) |
Mar 20, 2019 | 206.25 | 206.75 | 200.00 | 202.25 | 6,906 | -4.00(-1.94%) |
Mar 19, 2019 | 205.00 | 207.50 | 201.25 | 206.25 | 4,127 | +1.25(+0.61%) |
Mar 18, 2019 | 201.50 | 210.75 | 199.77 | 205.00 | 7,181 | +5.00(+2.50%) |
Mar 15, 2019 | 207.75 | 210.38 | 200.00 | 200.00 | 12,196 | -7.75(-3.73%) |
Mar 14, 2019 | 209.75 | 211.00 | 207.00 | 207.75 | 7,665 | -1.50(-0.72%) |
Mar 13, 2019 | 209.75 | 211.97 | 204.75 | 209.25 | 5,691 | +1.50(+0.72%) |
Mar 12, 2019 | 205.50 | 210.25 | 201.25 | 207.75 | 13,020 | +2.00(+0.97%) |
Mar 11, 2019 | 201.00 | 207.50 | 191.75 | 205.75 | 4,987 | +5.75(+2.88%) |
Mar 08, 2019 | 204.00 | 207.25 | 196.50 | 200.00 | 7,444 | -5.00(-2.44%) |
Mar 07, 2019 | 201.25 | 206.00 | 200.50 | 205.00 | 3,579 | +3.50(+1.74%) |
Mar 06, 2019 | 210.00 | 210.00 | 199.00 | 201.50 | 5,916 | -9.75(-4.62%) |
Mar 05, 2019 | 212.50 | 214.25 | 206.50 | 211.25 | 5,442 | -1.25(-0.59%) |
Mar 04, 2019 | 216.50 | 217.83 | 210.75 | 212.50 | 9,337 | -2.25(-1.05%) |
Mar 01, 2019 | 208.25 | 216.12 | 208.25 | 214.75 | 2,088 | +5.75(+2.75%) |
Feb 28, 2019 | 209.00 | 212.25 | 202.50 | 209.00 | 3,059 | +0.25(+0.12%) |
Feb 27, 2019 | 208.50 | 212.50 | 201.00 | 208.75 | 2,959 | +0.25(+0.12%) |
Feb 26, 2019 | 213.00 | 213.00 | 204.12 | 208.50 | 3,061 | -4.75(-2.23%) |
Feb 25, 2019 | 207.50 | 216.75 | 205.25 | 213.25 | 6,521 | +7.00(+3.39%) |
Feb 22, 2019 | 202.25 | 208.00 | 197.50 | 206.25 | 5,200 | +4.75(+2.36%) |
Feb 21, 2019 | 203.75 | 204.00 | 198.50 | 201.50 | 1,822 | -3.25(-1.59%) |
Feb 20, 2019 | 205.00 | 205.25 | 197.75 | 204.75 | 4,846 | +0.50(+0.24%) |
Feb 19, 2019 | 207.50 | 210.50 | 200.00 | 204.25 | 5,766 | -4.50(-2.16%) |
Feb 15, 2019 | 204.75 | 211.25 | 200.75 | 208.75 | 12,368 | +4.75(+2.33%) |
Feb 14, 2019 | 194.75 | 207.50 | 194.75 | 204.00 | 11,603 | +6.50(+3.29%) |
Feb 13, 2019 | 193.00 | 198.25 | 187.50 | 197.50 | 12,355 | +6.00(+3.13%) |
Feb 12, 2019 | 195.25 | 196.25 | 188.03 | 191.50 | 3,795 | -3.50(-1.79%) |
Feb 11, 2019 | 198.00 | 200.25 | 194.25 | 195.00 | 6,592 | -0.75(-0.38%) |
Feb 08, 2019 | 196.25 | 200.00 | 193.50 | 195.75 | 8,360 | +0.00(+0.00%) |
Feb 07, 2019 | 187.75 | 199.00 | 187.50 | 195.75 | 12,331 | +5.75(+3.03%) |
Feb 06, 2019 | 202.25 | 204.00 | 180.00 | 190.00 | 74,695 | -45.00(-19.15%) |
Feb 05, 2019 | 232.75 | 236.25 | 231.75 | 235.00 | 1,730 | +6.00(+2.62%) |
Feb 04, 2019 | 226.75 | 235.33 | 226.75 | 229.00 | 1,394 | -0.50(-0.22%) |