Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 181.20 | 181.20 | 176.55 | 178.25 | 725 | -1.75(-0.97%) |
Apr 29, 2019 | 178.45 | 180.00 | 178.00 | 180.00 | 414 | +1.75(+0.98%) |
Apr 26, 2019 | 176.35 | 179.21 | 174.10 | 178.25 | 1,400 | +1.90(+1.08%) |
Apr 25, 2019 | 180.80 | 180.80 | 175.75 | 176.35 | 1,076 | -4.65(-2.57%) |
Apr 24, 2019 | 184.39 | 185.19 | 178.56 | 181.00 | 3,665 | -3.90(-2.11%) |
Apr 23, 2019 | 179.62 | 186.96 | 179.62 | 184.90 | 1,652 | -2.40(-1.28%) |
Apr 22, 2019 | 185.95 | 188.00 | 185.95 | 187.30 | 3,729 | +1.10(+0.59%) |
Apr 18, 2019 | 186.04 | 187.35 | 185.19 | 186.20 | 1,900 | +0.80(+0.43%) |
Apr 17, 2019 | 183.10 | 186.75 | 183.10 | 185.40 | 2,739 | +6.20(+3.46%) |
Apr 16, 2019 | 176.58 | 181.75 | 176.58 | 179.20 | 2,889 | +0.20(+0.11%) |
Apr 15, 2019 | 174.36 | 180.85 | 174.36 | 179.00 | 1,596 | +3.95(+2.26%) |
Apr 12, 2019 | 172.61 | 178.15 | 172.61 | 175.05 | 5,300 | +2.28(+1.32%) |
Apr 11, 2019 | 171.87 | 173.42 | 171.87 | 172.77 | 1,703 | +0.77(+0.45%) |
Apr 10, 2019 | 170.01 | 172.00 | 170.01 | 172.00 | 478 | +2.20(+1.30%) |
Apr 09, 2019 | 173.35 | 173.35 | 168.15 | 169.80 | 1,716 | -3.99(-2.30%) |
Apr 08, 2019 | 171.00 | 174.50 | 171.00 | 173.79 | 5,600 | +4.79(+2.83%) |
Apr 05, 2019 | 172.75 | 172.96 | 167.75 | 169.00 | 1,500 | -3.43(-1.99%) |
Apr 04, 2019 | 168.53 | 174.50 | 168.38 | 172.43 | 1,669 | +0.24(+0.14%) |
Apr 03, 2019 | 173.85 | 173.85 | 167.69 | 172.19 | 1,864 | +3.39(+2.01%) |
Apr 02, 2019 | 168.50 | 168.80 | 166.54 | 168.80 | 927 | +0.00(+0.00%) |
Apr 01, 2019 | 163.44 | 168.80 | 162.12 | 168.80 | 912 | +5.34(+3.27%) |
Mar 29, 2019 | 159.00 | 164.55 | 158.40 | 163.46 | 400 | +1.46(+0.90%) |
Mar 28, 2019 | 163.55 | 163.55 | 157.20 | 162.00 | 868 | +2.28(+1.42%) |
Mar 27, 2019 | 161.62 | 163.80 | 158.53 | 159.72 | 1,138 | -1.28(-0.79%) |
Mar 26, 2019 | 156.90 | 162.80 | 156.90 | 161.00 | 682 | -2.50(-1.53%) |
Mar 25, 2019 | 163.29 | 163.85 | 161.00 | 163.50 | 1,483 | +0.35(+0.21%) |
Mar 22, 2019 | 165.00 | 165.95 | 160.10 | 163.15 | 1,300 | -3.85(-2.31%) |
Mar 21, 2019 | 167.32 | 169.50 | 165.57 | 167.00 | 1,360 | -1.84(-1.09%) |
Mar 20, 2019 | 172.25 | 172.33 | 165.64 | 168.84 | 2,694 | -3.21(-1.87%) |
Mar 19, 2019 | 169.00 | 174.40 | 168.99 | 172.05 | 1,549 | +4.02(+2.39%) |
Mar 18, 2019 | 169.00 | 169.00 | 166.00 | 168.03 | 413 | +0.41(+0.24%) |
Mar 15, 2019 | 169.00 | 169.00 | 166.00 | 167.62 | 1,300 | -1.32(-0.78%) |
Mar 14, 2019 | 164.82 | 170.85 | 164.82 | 168.95 | 1,125 | -0.15(-0.09%) |
Mar 13, 2019 | 169.00 | 171.80 | 168.13 | 169.10 | 650 | +0.10(+0.06%) |
Mar 12, 2019 | 167.00 | 170.65 | 165.00 | 169.00 | 724 | +1.20(+0.72%) |
Mar 11, 2019 | 171.90 | 172.00 | 165.61 | 167.80 | 1,194 | -0.05(-0.03%) |
Mar 08, 2019 | 169.34 | 169.60 | 167.25 | 167.85 | 1,000 | -5.20(-3.00%) |
Mar 07, 2019 | 174.50 | 174.50 | 170.46 | 173.05 | 692 | -0.22(-0.13%) |
Mar 06, 2019 | 174.53 | 175.50 | 170.57 | 173.27 | 769 | -0.78(-0.45%) |
Mar 05, 2019 | 173.95 | 178.35 | 173.75 | 174.05 | 392 | -4.30(-2.41%) |
Mar 04, 2019 | 180.00 | 180.00 | 176.00 | 178.35 | 1,551 | -0.45(-0.25%) |
Mar 01, 2019 | 174.69 | 180.00 | 174.69 | 178.80 | 1,700 | +2.30(+1.30%) |
Feb 28, 2019 | 174.21 | 176.50 | 174.21 | 176.50 | 1,020 | +1.05(+0.60%) |
Feb 27, 2019 | 173.44 | 178.00 | 173.44 | 175.45 | 5,814 | -0.83(-0.47%) |
Feb 26, 2019 | 176.62 | 177.00 | 175.26 | 176.28 | 279 | -0.34(-0.19%) |
Feb 25, 2019 | 172.80 | 177.00 | 172.75 | 176.62 | 2,871 | +3.67(+2.12%) |
Feb 22, 2019 | 171.25 | 173.00 | 166.79 | 172.95 | 1,800 | +1.70(+0.99%) |
Feb 21, 2019 | 166.38 | 171.44 | 166.36 | 171.25 | 1,266 | +1.55(+0.91%) |
Feb 20, 2019 | 169.00 | 173.05 | 166.66 | 169.70 | 2,468 | +4.67(+2.83%) |
Feb 19, 2019 | 163.21 | 168.45 | 160.07 | 165.03 | 1,011 | -1.17(-0.70%) |
Feb 15, 2019 | 165.00 | 166.25 | 164.05 | 166.20 | 2,200 | +2.20(+1.34%) |
Feb 14, 2019 | 167.35 | 167.35 | 164.00 | 164.00 | 239 | +0.00(+0.00%) |
Feb 13, 2019 | 169.00 | 169.00 | 163.05 | 164.00 | 110 | -4.00(-2.38%) |
Feb 12, 2019 | 162.00 | 168.20 | 162.00 | 168.00 | 2,682 | +5.10(+3.13%) |
Feb 11, 2019 | 164.50 | 164.50 | 161.00 | 162.90 | 664 | -2.32(-1.40%) |
Feb 08, 2019 | 165.50 | 165.50 | 161.00 | 165.22 | 1,400 | -1.75(-1.05%) |
Feb 07, 2019 | 170.25 | 170.65 | 164.22 | 166.97 | 799 | -3.28(-1.92%) |
Feb 06, 2019 | 172.50 | 174.90 | 170.25 | 170.25 | 367 | -3.01(-1.74%) |
Feb 05, 2019 | 168.75 | 175.05 | 168.75 | 173.26 | 1,425 | -0.49(-0.28%) |
Feb 04, 2019 | 173.70 | 173.75 | 167.25 | 173.75 | 407 | +1.36(+0.79%) |