Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 142.80 | 142.80 | 132.36 | 135.44 | 1,438 | -7.04(-4.94%) |
Apr 29, 2019 | 144.56 | 144.56 | 142.48 | 142.48 | 885 | -0.32(-0.22%) |
Apr 26, 2019 | 135.04 | 143.36 | 132.40 | 142.80 | 1,150 | +7.60(+5.62%) |
Apr 25, 2019 | 134.24 | 135.60 | 132.40 | 135.20 | 841 | -0.32(-0.24%) |
Apr 24, 2019 | 136.88 | 138.32 | 132.48 | 135.52 | 2,428 | -1.60(-1.17%) |
Apr 23, 2019 | 136.96 | 138.40 | 135.60 | 137.12 | 2,687 | +2.64(+1.96%) |
Apr 22, 2019 | 142.40 | 142.40 | 132.96 | 134.48 | 1,530 | -6.96(-4.92%) |
Apr 18, 2019 | 138.64 | 142.80 | 138.64 | 141.44 | 1,325 | +3.04(+2.20%) |
Apr 17, 2019 | 141.84 | 141.84 | 136.32 | 138.40 | 2,102 | -2.88(-2.04%) |
Apr 16, 2019 | 152.48 | 152.48 | 138.24 | 141.28 | 2,814 | -10.72(-7.05%) |
Apr 15, 2019 | 153.60 | 156.00 | 151.20 | 152.00 | 1,759 | -2.24(-1.45%) |
Apr 12, 2019 | 152.40 | 154.40 | 148.74 | 154.24 | 1,975 | +2.32(+1.53%) |
Apr 11, 2019 | 158.32 | 158.32 | 149.28 | 151.92 | 1,298 | -6.40(-4.04%) |
Apr 10, 2019 | 162.00 | 162.00 | 154.48 | 158.32 | 1,623 | -1.68(-1.05%) |
Apr 09, 2019 | 159.52 | 161.96 | 158.24 | 160.00 | 2,201 | +0.00(+0.00%) |
Apr 08, 2019 | 157.84 | 162.00 | 155.84 | 160.00 | 3,887 | +0.08(+0.05%) |
Apr 05, 2019 | 154.16 | 160.00 | 152.00 | 159.92 | 2,712 | +5.76(+3.74%) |
Apr 04, 2019 | 159.84 | 161.28 | 148.88 | 154.16 | 3,109 | -5.52(-3.46%) |
Apr 03, 2019 | 156.00 | 160.56 | 156.00 | 159.68 | 1,632 | +1.44(+0.91%) |
Apr 02, 2019 | 158.40 | 158.40 | 153.60 | 158.24 | 1,516 | +0.24(+0.15%) |
Apr 01, 2019 | 158.56 | 161.28 | 155.28 | 158.00 | 2,721 | +0.80(+0.51%) |
Mar 29, 2019 | 151.04 | 158.40 | 151.04 | 157.20 | 1,725 | +7.04(+4.69%) |
Mar 28, 2019 | 150.80 | 151.44 | 145.60 | 150.16 | 2,129 | -0.40(-0.27%) |
Mar 27, 2019 | 157.28 | 159.36 | 147.60 | 150.56 | 3,451 | -6.64(-4.22%) |
Mar 26, 2019 | 160.00 | 163.54 | 156.00 | 157.20 | 2,231 | -2.80(-1.75%) |
Mar 25, 2019 | 160.56 | 163.28 | 155.69 | 160.00 | 4,164 | -0.08(-0.05%) |
Mar 22, 2019 | 176.08 | 176.08 | 159.84 | 160.08 | 6,937 | -17.28(-9.74%) |
Mar 21, 2019 | 157.44 | 178.32 | 157.44 | 177.36 | 5,416 | +19.44(+12.31%) |
Mar 20, 2019 | 160.00 | 164.16 | 157.20 | 157.92 | 4,971 | -2.08(-1.30%) |
Mar 19, 2019 | 160.00 | 161.00 | 158.40 | 160.00 | 10,801 | +0.88(+0.55%) |
Mar 18, 2019 | 158.96 | 159.92 | 154.56 | 159.12 | 7,884 | -0.88(-0.55%) |
Mar 15, 2019 | 160.00 | 162.16 | 157.28 | 160.00 | 12,262 | +0.00(+0.00%) |
Mar 14, 2019 | 156.96 | 162.54 | 154.72 | 160.00 | 11,659 | +3.12(+1.99%) |
Mar 13, 2019 | 166.00 | 166.00 | 154.24 | 156.88 | 28,079 | -1.92(-1.21%) |
Mar 12, 2019 | 163.20 | 168.80 | 156.16 | 158.80 | 7,765 | -3.20(-1.98%) |
Mar 11, 2019 | 160.00 | 171.28 | 155.92 | 162.00 | 19,779 | +2.08(+1.30%) |
Mar 08, 2019 | 151.36 | 163.04 | 151.36 | 159.92 | 4,200 | +7.84(+5.16%) |
Mar 07, 2019 | 146.40 | 153.92 | 146.40 | 152.08 | 3,171 | +1.28(+0.85%) |
Mar 06, 2019 | 151.76 | 151.76 | 144.80 | 150.80 | 5,758 | -0.80(-0.53%) |
Mar 05, 2019 | 157.04 | 157.04 | 151.60 | 151.60 | 4,572 | -5.20(-3.32%) |
Mar 04, 2019 | 164.24 | 164.32 | 152.24 | 156.80 | 5,470 | -7.68(-4.67%) |
Mar 01, 2019 | 156.48 | 164.48 | 154.96 | 164.48 | 2,075 | +8.96(+5.76%) |
Feb 28, 2019 | 154.08 | 157.36 | 152.48 | 155.52 | 2,988 | +0.56(+0.36%) |
Feb 27, 2019 | 146.64 | 156.00 | 146.64 | 154.96 | 6,177 | +7.92(+5.39%) |
Feb 26, 2019 | 145.68 | 147.36 | 144.48 | 147.04 | 2,663 | +1.44(+0.99%) |
Feb 25, 2019 | 144.72 | 147.68 | 144.48 | 145.60 | 2,844 | +2.08(+1.45%) |
Feb 22, 2019 | 138.00 | 143.52 | 135.36 | 143.52 | 3,875 | +6.00(+4.36%) |
Feb 21, 2019 | 137.52 | 139.12 | 133.76 | 137.52 | 4,083 | +0.00(+0.00%) |
Feb 20, 2019 | 136.64 | 138.80 | 136.00 | 137.52 | 4,624 | +1.12(+0.82%) |
Feb 19, 2019 | 129.28 | 136.80 | 129.28 | 136.40 | 4,296 | +4.40(+3.33%) |
Feb 15, 2019 | 133.04 | 133.92 | 131.52 | 132.00 | 3,962 | -1.20(-0.90%) |
Feb 14, 2019 | 134.48 | 136.32 | 132.80 | 133.20 | 2,516 | -2.80(-2.06%) |
Feb 13, 2019 | 134.48 | 137.20 | 134.24 | 136.00 | 3,933 | +2.32(+1.74%) |
Feb 12, 2019 | 133.28 | 134.00 | 130.20 | 133.68 | 2,917 | +0.40(+0.30%) |
Feb 11, 2019 | 131.84 | 134.24 | 128.32 | 133.28 | 2,569 | +1.44(+1.09%) |
Feb 08, 2019 | 133.04 | 133.44 | 131.20 | 131.84 | 1,350 | -0.96(-0.72%) |
Feb 07, 2019 | 132.80 | 133.12 | 130.24 | 132.80 | 2,706 | +0.80(+0.61%) |
Feb 06, 2019 | 133.44 | 133.76 | 131.84 | 132.00 | 3,558 | -0.96(-0.72%) |
Feb 05, 2019 | 132.00 | 133.60 | 132.00 | 132.96 | 3,082 | +1.04(+0.79%) |
Feb 04, 2019 | 133.28 | 133.60 | 130.72 | 131.92 | 4,312 | -1.60(-1.20%) |