Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 189.60 | 189.60 | 168.00 | 172.80 | 822 | -9.60(-5.26%) |
Apr 29, 2019 | 180.00 | 183.60 | 175.20 | 182.40 | 291 | +0.00(+0.00%) |
Apr 26, 2019 | 171.60 | 188.40 | 164.40 | 182.40 | 1,670 | +9.25(+5.34%) |
Apr 25, 2019 | 169.20 | 180.00 | 165.60 | 173.15 | 711 | +11.14(+6.87%) |
Apr 24, 2019 | 184.80 | 184.80 | 162.00 | 162.01 | 572 | -22.79(-12.33%) |
Apr 23, 2019 | 186.00 | 187.16 | 176.40 | 184.80 | 194 | +2.40(+1.32%) |
Apr 22, 2019 | 189.60 | 190.80 | 168.00 | 182.40 | 446 | -4.80(-2.56%) |
Apr 18, 2019 | 178.80 | 207.36 | 174.00 | 187.20 | 1,183 | +4.80(+2.63%) |
Apr 17, 2019 | 187.20 | 188.40 | 178.80 | 182.40 | 255 | -1.20(-0.65%) |
Apr 16, 2019 | 192.00 | 195.60 | 174.00 | 183.60 | 480 | -5.96(-3.15%) |
Apr 15, 2019 | 192.00 | 197.88 | 186.00 | 189.56 | 300 | -3.64(-1.88%) |
Apr 12, 2019 | 196.80 | 196.80 | 192.00 | 193.20 | 240 | -3.60(-1.83%) |
Apr 11, 2019 | 193.38 | 200.40 | 188.41 | 196.80 | 357 | +3.60(+1.86%) |
Apr 10, 2019 | 198.00 | 199.20 | 192.00 | 193.20 | 252 | -4.80(-2.42%) |
Apr 09, 2019 | 201.60 | 202.01 | 192.00 | 198.00 | 318 | -4.80(-2.37%) |
Apr 08, 2019 | 210.16 | 211.70 | 201.60 | 202.80 | 253 | -8.40(-3.98%) |
Apr 05, 2019 | 206.40 | 215.52 | 204.00 | 211.20 | 174 | +3.59(+1.73%) |
Apr 04, 2019 | 214.80 | 216.00 | 205.20 | 207.61 | 312 | -8.39(-3.88%) |
Apr 03, 2019 | 223.20 | 224.40 | 216.00 | 216.00 | 160 | -9.60(-4.26%) |
Apr 02, 2019 | 224.40 | 225.60 | 216.00 | 225.60 | 363 | +2.40(+1.08%) |
Apr 01, 2019 | 238.80 | 238.80 | 222.00 | 223.20 | 294 | -9.60(-4.12%) |
Mar 29, 2019 | 236.40 | 236.40 | 223.20 | 232.80 | 240 | -9.60(-3.96%) |
Mar 28, 2019 | 226.80 | 242.40 | 223.20 | 242.40 | 349 | +20.40(+9.19%) |
Mar 27, 2019 | 232.80 | 232.80 | 222.00 | 222.00 | 220 | -9.60(-4.15%) |
Mar 26, 2019 | 230.40 | 236.40 | 229.20 | 231.60 | 140 | +2.40(+1.05%) |
Mar 25, 2019 | 235.20 | 237.60 | 224.40 | 229.20 | 277 | -2.40(-1.04%) |
Mar 22, 2019 | 244.80 | 244.80 | 231.60 | 231.60 | 221 | -2.40(-1.03%) |
Mar 21, 2019 | 247.20 | 247.20 | 231.60 | 234.00 | 309 | -10.80(-4.41%) |
Mar 20, 2019 | 244.80 | 255.60 | 240.00 | 244.80 | 257 | +4.80(+2.00%) |
Mar 19, 2019 | 258.00 | 259.68 | 240.00 | 240.00 | 296 | -13.20(-5.21%) |
Mar 18, 2019 | 270.00 | 270.00 | 253.20 | 253.20 | 823 | -9.60(-3.65%) |
Mar 15, 2019 | 266.40 | 270.00 | 256.80 | 262.80 | 684 | +4.80(+1.86%) |
Mar 14, 2019 | 268.80 | 270.00 | 258.00 | 258.00 | 365 | -2.40(-0.92%) |
Mar 13, 2019 | 266.40 | 270.00 | 258.00 | 260.40 | 326 | +3.60(+1.40%) |
Mar 12, 2019 | 274.80 | 294.00 | 256.80 | 256.80 | 996 | -13.20(-4.89%) |
Mar 11, 2019 | 261.60 | 272.40 | 254.41 | 270.00 | 252 | +13.20(+5.14%) |
Mar 08, 2019 | 255.60 | 259.88 | 243.60 | 256.80 | 384 | -1.20(-0.47%) |
Mar 07, 2019 | 241.20 | 270.00 | 240.00 | 258.00 | 1,136 | +8.40(+3.37%) |
Mar 06, 2019 | 266.40 | 271.20 | 246.00 | 249.60 | 1,033 | -19.20(-7.14%) |
Mar 05, 2019 | 266.40 | 296.40 | 266.40 | 268.80 | 1,104 | +3.60(+1.36%) |
Mar 04, 2019 | 348.00 | 390.00 | 260.40 | 265.20 | 6,392 | -33.60(-11.24%) |
Mar 01, 2019 | 273.60 | 310.80 | 270.00 | 298.80 | 919 | +22.80(+8.26%) |
Feb 28, 2019 | 278.40 | 292.80 | 254.40 | 276.00 | 1,270 | -5.10(-1.81%) |
Feb 27, 2019 | 265.20 | 295.20 | 246.00 | 281.10 | 734 | +17.10(+6.48%) |
Feb 26, 2019 | 253.20 | 283.20 | 242.40 | 264.00 | 1,710 | +15.60(+6.28%) |
Feb 25, 2019 | 258.00 | 267.60 | 238.80 | 248.40 | 865 | -12.00(-4.61%) |
Feb 22, 2019 | 284.40 | 284.40 | 253.20 | 260.40 | 249 | +0.74(+0.29%) |
Feb 21, 2019 | 246.00 | 288.00 | 241.62 | 259.66 | 1,643 | +19.66(+8.19%) |
Feb 20, 2019 | 253.20 | 254.40 | 240.00 | 240.00 | 66 | -15.60(-6.10%) |
Feb 19, 2019 | 248.40 | 267.60 | 238.80 | 255.60 | 141 | +8.40(+3.40%) |
Feb 15, 2019 | 259.20 | 260.40 | 246.00 | 247.20 | 146 | -8.40(-3.29%) |
Feb 14, 2019 | 241.20 | 283.20 | 240.90 | 255.60 | 851 | +11.72(+4.81%) |
Feb 13, 2019 | 225.59 | 246.00 | 223.08 | 243.88 | 309 | +23.08(+10.45%) |
Feb 12, 2019 | 226.80 | 226.80 | 217.12 | 220.80 | 114 | +4.80(+2.22%) |
Feb 11, 2019 | 226.80 | 226.80 | 216.00 | 216.00 | 40 | -14.40(-6.25%) |
Feb 08, 2019 | 225.60 | 232.80 | 223.20 | 230.40 | 71 | +3.60(+1.59%) |
Feb 07, 2019 | 230.40 | 234.00 | 223.20 | 226.80 | 103 | -9.66(-4.09%) |
Feb 06, 2019 | 232.81 | 243.59 | 229.26 | 236.46 | 182 | +0.06(+0.03%) |
Feb 05, 2019 | 236.40 | 244.80 | 228.00 | 236.40 | 44 | -2.40(-1.01%) |
Feb 04, 2019 | 237.60 | 238.80 | 225.60 | 238.80 | 114 | +14.40(+6.42%) |