Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 139.50 | 140.25 | 129.45 | 136.20 | 28,130 | -3.30(-2.37%) |
Apr 29, 2019 | 143.25 | 145.95 | 139.05 | 139.50 | 21,956 | -3.60(-2.52%) |
Apr 26, 2019 | 141.00 | 145.05 | 138.00 | 143.10 | 14,313 | +1.35(+0.95%) |
Apr 25, 2019 | 140.40 | 142.05 | 135.60 | 141.75 | 17,533 | +1.35(+0.96%) |
Apr 24, 2019 | 138.60 | 141.00 | 133.50 | 140.40 | 14,523 | +1.50(+1.08%) |
Apr 23, 2019 | 135.45 | 139.20 | 130.05 | 138.90 | 21,523 | +3.75(+2.77%) |
Apr 22, 2019 | 138.15 | 139.50 | 133.80 | 135.15 | 18,676 | -3.00(-2.17%) |
Apr 18, 2019 | 132.00 | 139.80 | 132.00 | 138.15 | 33,366 | +6.15(+4.66%) |
Apr 17, 2019 | 134.25 | 134.25 | 127.50 | 132.00 | 28,332 | -1.65(-1.23%) |
Apr 16, 2019 | 133.05 | 136.20 | 126.75 | 133.65 | 24,704 | +1.35(+1.02%) |
Apr 15, 2019 | 135.00 | 137.25 | 127.65 | 132.30 | 25,730 | -3.00(-2.22%) |
Apr 12, 2019 | 137.55 | 138.15 | 130.80 | 135.30 | 20,133 | -0.45(-0.33%) |
Apr 11, 2019 | 139.05 | 139.33 | 131.70 | 135.75 | 27,603 | -3.15(-2.27%) |
Apr 10, 2019 | 137.40 | 142.35 | 137.10 | 138.90 | 18,297 | +1.50(+1.09%) |
Apr 09, 2019 | 144.00 | 144.00 | 136.44 | 137.40 | 23,873 | -6.60(-4.58%) |
Apr 08, 2019 | 142.50 | 147.16 | 138.75 | 144.00 | 24,488 | +0.75(+0.52%) |
Apr 05, 2019 | 141.90 | 144.60 | 138.20 | 143.25 | 19,366 | +1.35(+0.95%) |
Apr 04, 2019 | 142.65 | 144.00 | 136.65 | 141.90 | 21,101 | -1.50(-1.05%) |
Apr 03, 2019 | 144.00 | 144.90 | 140.85 | 143.40 | 25,629 | -0.75(-0.52%) |
Apr 02, 2019 | 139.05 | 145.80 | 137.40 | 144.15 | 20,125 | +4.65(+3.33%) |
Apr 01, 2019 | 139.65 | 141.80 | 136.95 | 139.50 | 21,825 | +1.50(+1.09%) |
Mar 29, 2019 | 145.35 | 145.80 | 133.50 | 138.00 | 52,513 | -5.85(-4.07%) |
Mar 28, 2019 | 143.25 | 145.67 | 140.10 | 143.85 | 23,150 | +1.05(+0.74%) |
Mar 27, 2019 | 152.25 | 153.60 | 138.00 | 142.80 | 48,230 | -9.30(-6.11%) |
Mar 26, 2019 | 156.75 | 156.75 | 148.80 | 152.10 | 47,066 | -3.75(-2.41%) |
Mar 25, 2019 | 153.90 | 156.75 | 148.80 | 155.85 | 21,716 | +2.25(+1.46%) |
Mar 22, 2019 | 157.05 | 160.35 | 153.00 | 153.60 | 25,026 | -4.65(-2.94%) |
Mar 21, 2019 | 158.55 | 163.20 | 156.15 | 158.25 | 29,570 | -1.95(-1.22%) |
Mar 20, 2019 | 155.70 | 162.60 | 154.65 | 160.20 | 24,161 | +3.00(+1.91%) |
Mar 19, 2019 | 157.65 | 159.75 | 154.50 | 157.20 | 24,179 | +0.75(+0.48%) |
Mar 18, 2019 | 150.60 | 157.35 | 146.85 | 156.45 | 39,920 | +5.85(+3.88%) |
Mar 15, 2019 | 152.25 | 159.90 | 149.10 | 150.60 | 143,880 | -1.65(-1.08%) |
Mar 14, 2019 | 150.75 | 158.85 | 147.60 | 152.25 | 82,208 | +2.10(+1.40%) |
Mar 13, 2019 | 135.00 | 151.20 | 130.65 | 150.15 | 165,056 | +6.00(+4.16%) |
Mar 12, 2019 | 156.30 | 156.53 | 143.55 | 144.15 | 65,203 | -12.30(-7.86%) |
Mar 11, 2019 | 151.50 | 160.65 | 150.15 | 156.45 | 49,499 | +2.40(+1.56%) |
Mar 08, 2019 | 151.65 | 155.10 | 147.00 | 154.05 | 56,526 | -2.10(-1.34%) |
Mar 07, 2019 | 150.00 | 158.10 | 144.45 | 156.15 | 61,248 | +7.80(+5.26%) |
Mar 06, 2019 | 168.60 | 169.50 | 145.50 | 148.35 | 102,451 | -14.70(-9.02%) |
Mar 05, 2019 | 180.00 | 180.00 | 162.15 | 163.05 | 110,405 | -15.75(-8.81%) |
Mar 04, 2019 | 175.35 | 179.55 | 156.75 | 178.80 | 155,870 | +8.55(+5.02%) |
Mar 01, 2019 | 163.20 | 174.90 | 161.10 | 170.25 | 86,673 | +9.90(+6.17%) |
Feb 28, 2019 | 155.70 | 165.00 | 148.50 | 160.35 | 75,325 | +5.85(+3.79%) |
Feb 27, 2019 | 151.05 | 160.80 | 151.05 | 154.50 | 104,283 | +2.85(+1.88%) |
Feb 26, 2019 | 148.05 | 156.30 | 142.65 | 151.65 | 70,258 | +4.35(+2.95%) |
Feb 25, 2019 | 142.50 | 157.95 | 141.15 | 147.30 | 134,119 | +12.90(+9.60%) |
Feb 22, 2019 | 130.95 | 136.80 | 127.50 | 134.40 | 70,706 | +6.90(+5.41%) |
Feb 21, 2019 | 131.10 | 135.75 | 120.45 | 127.50 | 199,378 | -3.30(-2.52%) |
Feb 20, 2019 | 122.85 | 132.60 | 122.40 | 130.80 | 80,986 | +7.80(+6.34%) |
Feb 19, 2019 | 120.00 | 128.70 | 118.50 | 123.00 | 58,667 | +3.30(+2.76%) |
Feb 15, 2019 | 119.55 | 124.88 | 114.75 | 119.70 | 60,786 | +3.15(+2.70%) |
Feb 14, 2019 | 123.30 | 125.85 | 116.25 | 116.55 | 73,308 | -8.40(-6.72%) |
Feb 13, 2019 | 114.00 | 140.10 | 112.80 | 124.95 | 158,373 | +11.10(+9.75%) |
Feb 12, 2019 | 115.35 | 115.35 | 106.05 | 113.85 | 63,770 | +1.80(+1.61%) |
Feb 11, 2019 | 111.30 | 117.00 | 109.80 | 112.05 | 57,622 | +0.75(+0.67%) |
Feb 08, 2019 | 109.35 | 115.35 | 106.95 | 111.30 | 140,946 | +3.45(+3.20%) |
Feb 07, 2019 | 90.00 | 126.00 | 89.55 | 107.85 | 1,106,001 | -227.25(-67.82%) |
Feb 06, 2019 | 344.85 | 355.50 | 327.90 | 335.10 | 16,295 | -10.50(-3.04%) |
Feb 05, 2019 | 354.15 | 368.10 | 334.80 | 345.60 | 12,928 | -8.25(-2.33%) |
Feb 04, 2019 | 363.45 | 375.15 | 352.35 | 353.85 | 15,626 | -9.45(-2.60%) |