Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.50 | 133.00 | 125.00 | 128.50 | 9,206 | -3.00(-2.28%) |
Apr 29, 2019 | 129.00 | 132.00 | 129.00 | 131.50 | 4,246 | +3.00(+2.33%) |
Apr 26, 2019 | 130.50 | 131.50 | 126.00 | 128.50 | 5,542 | -2.00(-1.53%) |
Apr 25, 2019 | 129.50 | 130.50 | 126.00 | 130.50 | 6,135 | +0.00(+0.00%) |
Apr 24, 2019 | 133.00 | 133.50 | 128.00 | 130.50 | 4,923 | -1.50(-1.14%) |
Apr 23, 2019 | 128.50 | 133.00 | 126.00 | 132.00 | 6,857 | +3.00(+2.33%) |
Apr 22, 2019 | 126.00 | 129.50 | 122.50 | 129.00 | 9,948 | +3.00(+2.38%) |
Apr 18, 2019 | 132.50 | 132.50 | 124.75 | 126.00 | 17,268 | -6.00(-4.55%) |
Apr 17, 2019 | 144.50 | 144.50 | 130.00 | 132.00 | 16,523 | -11.50(-8.01%) |
Apr 16, 2019 | 149.50 | 149.50 | 139.50 | 143.50 | 10,909 | -4.00(-2.71%) |
Apr 15, 2019 | 155.50 | 157.00 | 146.00 | 147.50 | 9,027 | -8.00(-5.14%) |
Apr 12, 2019 | 158.50 | 160.00 | 150.50 | 155.50 | 9,480 | -2.50(-1.58%) |
Apr 11, 2019 | 156.00 | 164.00 | 154.00 | 158.00 | 13,001 | +4.00(+2.60%) |
Apr 10, 2019 | 154.50 | 157.00 | 144.00 | 154.00 | 14,109 | -2.50(-1.60%) |
Apr 09, 2019 | 155.50 | 163.50 | 150.00 | 156.50 | 19,419 | +1.50(+0.97%) |
Apr 08, 2019 | 139.50 | 164.00 | 139.50 | 155.00 | 26,310 | +17.50(+12.73%) |
Apr 05, 2019 | 136.50 | 141.00 | 134.00 | 137.50 | 7,424 | +2.00(+1.48%) |
Apr 04, 2019 | 132.00 | 136.50 | 130.50 | 135.50 | 6,313 | +3.00(+2.26%) |
Apr 03, 2019 | 134.00 | 138.50 | 128.50 | 132.50 | 15,432 | -3.00(-2.21%) |
Apr 02, 2019 | 133.00 | 136.00 | 128.50 | 135.50 | 4,962 | +3.50(+2.65%) |
Apr 01, 2019 | 133.00 | 137.43 | 127.00 | 132.00 | 11,474 | +0.50(+0.38%) |
Mar 29, 2019 | 135.00 | 137.94 | 130.50 | 131.50 | 9,566 | -2.00(-1.50%) |
Mar 28, 2019 | 136.50 | 137.49 | 131.00 | 133.50 | 6,437 | -2.00(-1.48%) |
Mar 27, 2019 | 140.00 | 140.50 | 132.00 | 135.50 | 7,972 | -2.00(-1.45%) |
Mar 26, 2019 | 138.50 | 144.50 | 137.50 | 137.50 | 8,748 | +1.50(+1.10%) |
Mar 25, 2019 | 145.00 | 145.50 | 132.00 | 136.00 | 15,949 | -9.50(-6.53%) |
Mar 22, 2019 | 146.00 | 150.00 | 139.00 | 145.50 | 20,300 | +0.00(+0.00%) |
Mar 21, 2019 | 135.50 | 184.50 | 135.50 | 145.50 | 104,111 | +10.00(+7.38%) |
Mar 20, 2019 | 129.00 | 140.00 | 125.00 | 135.50 | 36,247 | +7.50(+5.86%) |
Mar 19, 2019 | 133.50 | 136.50 | 128.00 | 128.00 | 10,774 | -5.50(-4.12%) |
Mar 18, 2019 | 135.00 | 138.50 | 131.50 | 133.50 | 10,227 | -0.50(-0.37%) |
Mar 15, 2019 | 133.00 | 134.00 | 127.00 | 134.00 | 22,132 | +1.50(+1.13%) |
Mar 14, 2019 | 131.00 | 136.50 | 125.00 | 132.50 | 24,098 | +2.50(+1.92%) |
Mar 13, 2019 | 137.00 | 142.50 | 129.00 | 130.00 | 23,678 | -5.50(-4.06%) |
Mar 12, 2019 | 129.00 | 137.50 | 124.00 | 135.50 | 27,978 | +6.50(+5.04%) |
Mar 11, 2019 | 130.00 | 131.00 | 123.50 | 129.00 | 22,857 | -2.00(-1.53%) |
Mar 08, 2019 | 139.00 | 140.00 | 123.50 | 131.00 | 79,862 | -26.00(-16.56%) |
Mar 07, 2019 | 162.50 | 162.50 | 150.50 | 157.00 | 24,383 | -6.00(-3.68%) |
Mar 06, 2019 | 177.00 | 183.00 | 160.50 | 163.00 | 23,768 | -16.00(-8.94%) |
Mar 05, 2019 | 214.50 | 214.50 | 178.00 | 179.00 | 62,068 | -35.50(-16.55%) |
Mar 04, 2019 | 225.00 | 227.00 | 204.00 | 214.50 | 17,289 | -9.50(-4.24%) |
Mar 01, 2019 | 214.00 | 227.50 | 210.00 | 224.00 | 26,178 | +7.00(+3.23%) |
Feb 28, 2019 | 224.50 | 269.00 | 216.50 | 217.00 | 136,761 | +29.00(+15.43%) |
Feb 27, 2019 | 197.00 | 200.00 | 185.50 | 188.00 | 10,579 | -10.00(-5.05%) |
Feb 26, 2019 | 199.50 | 200.50 | 192.50 | 198.00 | 4,708 | -1.00(-0.50%) |
Feb 25, 2019 | 194.00 | 202.50 | 192.50 | 199.00 | 5,445 | +7.00(+3.65%) |
Feb 22, 2019 | 186.00 | 193.50 | 185.50 | 192.00 | 1,894 | +6.00(+3.23%) |
Feb 21, 2019 | 186.00 | 188.00 | 180.50 | 186.00 | 3,380 | +0.50(+0.27%) |
Feb 20, 2019 | 187.50 | 192.91 | 182.50 | 185.50 | 3,250 | -1.50(-0.80%) |
Feb 19, 2019 | 185.50 | 188.50 | 183.00 | 187.00 | 2,319 | +2.50(+1.36%) |
Feb 15, 2019 | 177.50 | 187.00 | 177.50 | 184.50 | 4,128 | +7.50(+4.24%) |
Feb 14, 2019 | 176.00 | 177.50 | 173.00 | 177.00 | 2,803 | +1.50(+0.85%) |
Feb 13, 2019 | 174.00 | 179.43 | 170.50 | 175.50 | 4,067 | +3.00(+1.74%) |
Feb 12, 2019 | 171.00 | 174.00 | 164.00 | 172.50 | 5,471 | +2.50(+1.47%) |
Feb 11, 2019 | 172.50 | 174.00 | 165.00 | 170.00 | 3,720 | -1.00(-0.58%) |
Feb 08, 2019 | 173.00 | 181.00 | 168.50 | 171.00 | 3,704 | -1.50(-0.87%) |
Feb 07, 2019 | 199.50 | 199.50 | 172.00 | 172.50 | 12,389 | -25.00(-12.66%) |
Feb 06, 2019 | 182.50 | 201.50 | 181.50 | 197.50 | 10,318 | +14.00(+7.63%) |
Feb 05, 2019 | 173.00 | 187.50 | 173.00 | 183.50 | 3,253 | +9.50(+5.46%) |
Feb 04, 2019 | 176.50 | 181.85 | 171.50 | 174.00 | 2,471 | -4.00(-2.25%) |