Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 262.50 | 281.25 | 255.00 | 262.50 | 1,682 | +11.25(+4.48%) |
Apr 29, 2019 | 247.50 | 262.50 | 247.50 | 251.25 | 364 | -1.12(-0.45%) |
Apr 26, 2019 | 262.50 | 262.50 | 228.82 | 252.38 | 859 | -6.38(-2.46%) |
Apr 25, 2019 | 247.35 | 273.75 | 247.35 | 258.75 | 1,775 | +3.75(+1.47%) |
Apr 24, 2019 | 255.00 | 262.50 | 251.25 | 255.00 | 463 | +0.00(+0.00%) |
Apr 23, 2019 | 255.00 | 262.50 | 251.25 | 255.00 | 439 | -7.50(-2.86%) |
Apr 22, 2019 | 262.50 | 262.50 | 251.25 | 262.50 | 701 | -3.23(-1.21%) |
Apr 18, 2019 | 263.85 | 277.12 | 262.50 | 265.73 | 305 | -8.02(-2.93%) |
Apr 17, 2019 | 262.50 | 281.25 | 255.00 | 273.75 | 905 | +3.75(+1.39%) |
Apr 16, 2019 | 277.50 | 281.25 | 262.50 | 270.00 | 588 | -11.25(-4.00%) |
Apr 15, 2019 | 281.25 | 285.00 | 277.50 | 281.25 | 155 | +3.19(+1.15%) |
Apr 12, 2019 | 280.50 | 285.00 | 273.75 | 278.06 | 424 | -6.94(-2.43%) |
Apr 11, 2019 | 281.25 | 286.84 | 278.44 | 285.00 | 270 | +5.66(+2.03%) |
Apr 10, 2019 | 284.74 | 285.00 | 277.54 | 279.34 | 259 | -1.65(-0.59%) |
Apr 09, 2019 | 281.62 | 285.00 | 273.79 | 280.99 | 404 | -4.01(-1.41%) |
Apr 08, 2019 | 285.00 | 292.50 | 281.25 | 285.00 | 183 | +3.75(+1.33%) |
Apr 05, 2019 | 281.25 | 292.09 | 281.25 | 281.25 | 276 | -3.75(-1.32%) |
Apr 04, 2019 | 288.75 | 292.50 | 281.66 | 285.00 | 510 | -9.41(-3.20%) |
Apr 03, 2019 | 300.00 | 304.16 | 292.50 | 294.41 | 177 | +1.91(+0.65%) |
Apr 02, 2019 | 292.50 | 300.00 | 288.75 | 292.50 | 236 | +1.91(+0.66%) |
Apr 01, 2019 | 288.79 | 299.66 | 288.75 | 290.59 | 329 | -1.95(-0.67%) |
Mar 29, 2019 | 292.50 | 309.30 | 288.75 | 292.54 | 274 | -15.00(-4.88%) |
Mar 28, 2019 | 296.25 | 317.02 | 296.25 | 307.54 | 362 | +11.29(+3.81%) |
Mar 27, 2019 | 291.04 | 297.79 | 288.75 | 296.25 | 217 | -1.65(-0.55%) |
Mar 26, 2019 | 300.41 | 301.50 | 294.60 | 297.90 | 372 | -2.06(-0.69%) |
Mar 25, 2019 | 307.46 | 307.46 | 296.29 | 299.96 | 278 | -11.33(-3.64%) |
Mar 22, 2019 | 330.00 | 330.00 | 300.00 | 311.29 | 436 | -9.82(-3.06%) |
Mar 21, 2019 | 296.62 | 329.70 | 296.25 | 321.11 | 2,285 | +19.35(+6.41%) |
Mar 20, 2019 | 296.40 | 303.75 | 292.76 | 301.76 | 208 | -0.49(-0.16%) |
Mar 19, 2019 | 288.75 | 305.59 | 288.75 | 302.25 | 424 | +6.00(+2.03%) |
Mar 18, 2019 | 300.00 | 300.00 | 292.50 | 296.25 | 295 | -5.62(-1.86%) |
Mar 15, 2019 | 311.25 | 311.25 | 300.04 | 301.88 | 207 | -1.12(-0.37%) |
Mar 14, 2019 | 305.89 | 308.25 | 296.25 | 303.00 | 264 | -6.38(-2.06%) |
Mar 13, 2019 | 300.00 | 310.69 | 296.25 | 309.38 | 203 | +1.88(+0.61%) |
Mar 12, 2019 | 300.00 | 307.50 | 296.25 | 307.50 | 211 | +8.44(+2.82%) |
Mar 11, 2019 | 307.35 | 307.50 | 296.25 | 299.06 | 193 | +0.98(+0.33%) |
Mar 08, 2019 | 307.12 | 307.46 | 292.57 | 298.09 | 160 | +5.59(+1.91%) |
Mar 07, 2019 | 294.75 | 307.31 | 286.88 | 292.50 | 457 | -15.00(-4.88%) |
Mar 06, 2019 | 303.75 | 315.00 | 292.50 | 307.50 | 375 | -3.75(-1.20%) |
Mar 05, 2019 | 322.50 | 330.00 | 303.75 | 311.25 | 1,501 | +22.50(+7.79%) |
Mar 04, 2019 | 273.75 | 288.75 | 273.75 | 288.75 | 461 | +12.38(+4.48%) |
Mar 01, 2019 | 277.50 | 281.25 | 271.88 | 276.38 | 374 | -1.12(-0.41%) |
Feb 28, 2019 | 285.00 | 288.75 | 277.50 | 277.50 | 333 | -7.16(-2.52%) |
Feb 27, 2019 | 300.00 | 300.00 | 281.29 | 284.66 | 188 | -7.84(-2.68%) |
Feb 26, 2019 | 296.25 | 301.27 | 289.61 | 292.50 | 262 | -5.14(-1.73%) |
Feb 25, 2019 | 292.76 | 306.68 | 285.04 | 297.64 | 170 | -2.36(-0.79%) |
Feb 22, 2019 | 307.50 | 307.50 | 292.50 | 300.00 | 243 | +0.00(+0.00%) |
Feb 21, 2019 | 300.00 | 303.75 | 292.50 | 300.00 | 365 | -3.34(-1.10%) |
Feb 20, 2019 | 311.25 | 311.25 | 296.25 | 303.34 | 409 | +3.34(+1.11%) |
Feb 19, 2019 | 277.50 | 311.25 | 277.50 | 300.00 | 1,300 | +15.00(+5.26%) |
Feb 15, 2019 | 309.38 | 309.38 | 283.12 | 285.00 | 268 | -15.00(-5.00%) |
Feb 14, 2019 | 270.00 | 311.25 | 270.00 | 300.00 | 1,530 | +22.50(+8.11%) |
Feb 13, 2019 | 281.25 | 281.25 | 277.50 | 277.50 | 209 | +0.00(+0.00%) |
Feb 12, 2019 | 281.25 | 281.25 | 277.50 | 277.50 | 203 | -3.75(-1.33%) |
Feb 11, 2019 | 286.12 | 294.38 | 281.25 | 281.25 | 327 | -3.75(-1.32%) |
Feb 08, 2019 | 273.75 | 292.50 | 273.75 | 285.00 | 144 | +11.25(+4.11%) |
Feb 07, 2019 | 285.00 | 287.25 | 273.75 | 273.75 | 423 | -9.38(-3.31%) |
Feb 06, 2019 | 292.05 | 292.05 | 281.29 | 283.12 | 321 | -11.25(-3.82%) |
Feb 05, 2019 | 284.96 | 311.25 | 273.75 | 294.38 | 1,298 | +9.90(+3.48%) |
Feb 04, 2019 | 288.75 | 288.79 | 278.18 | 284.48 | 266 | -0.52(-0.18%) |