Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 126.21 | 127.69 | 126.21 | 126.21 | 2,007 | -0.50(-0.39%) |
Apr 29, 2019 | 125.71 | 126.71 | 125.71 | 126.71 | 903 | +0.94(+0.75%) |
Apr 26, 2019 | 125.61 | 127.54 | 125.61 | 125.77 | 1,800 | -0.91(-0.72%) |
Apr 25, 2019 | 126.65 | 127.06 | 126.65 | 126.68 | 2,304 | +1.03(+0.82%) |
Apr 24, 2019 | 125.00 | 127.00 | 125.00 | 125.65 | 5,337 | +2.65(+2.15%) |
Apr 23, 2019 | 121.76 | 123.00 | 121.76 | 123.00 | 1,525 | +3.08(+2.57%) |
Apr 22, 2019 | 119.92 | 122.06 | 119.92 | 119.92 | 2,013 | -2.17(-1.78%) |
Apr 18, 2019 | 120.35 | 122.41 | 120.35 | 122.09 | 3,700 | -1.39(-1.12%) |
Apr 17, 2019 | 123.58 | 123.58 | 123.48 | 123.48 | 2,288 | -0.62(-0.50%) |
Apr 16, 2019 | 125.00 | 125.00 | 123.30 | 124.10 | 2,090 | -1.09(-0.87%) |
Apr 15, 2019 | 124.04 | 125.25 | 123.39 | 125.19 | 3,351 | +0.55(+0.44%) |
Apr 12, 2019 | 125.57 | 125.57 | 124.64 | 124.64 | 800 | -3.01(-2.36%) |
Apr 11, 2019 | 127.98 | 127.98 | 127.65 | 127.65 | 1,547 | +0.15(+0.11%) |
Apr 10, 2019 | 126.61 | 127.50 | 126.61 | 127.50 | 1,047 | -0.18(-0.14%) |
Apr 09, 2019 | 127.67 | 129.02 | 127.67 | 127.68 | 1,577 | -1.03(-0.80%) |
Apr 08, 2019 | 127.25 | 129.68 | 127.25 | 128.71 | 3,554 | +0.34(+0.26%) |
Apr 05, 2019 | 127.71 | 128.74 | 127.61 | 128.37 | 3,200 | -1.83(-1.41%) |
Apr 04, 2019 | 131.50 | 131.50 | 130.20 | 130.20 | 23,267 | -1.35(-1.03%) |
Apr 03, 2019 | 132.38 | 132.38 | 131.55 | 131.55 | 1,458 | -4.06(-2.99%) |
Apr 02, 2019 | 135.61 | 135.61 | 135.61 | 135.61 | 1,100 | -2.90(-2.09%) |
Apr 01, 2019 | 137.00 | 138.55 | 137.00 | 138.51 | 2,190 | -0.10(-0.07%) |
Mar 29, 2019 | 136.10 | 138.80 | 136.10 | 138.61 | 1,500 | +1.11(+0.81%) |
Mar 28, 2019 | 137.00 | 137.84 | 137.00 | 137.50 | 6,186 | -0.25(-0.18%) |
Mar 27, 2019 | 137.00 | 138.52 | 134.68 | 137.75 | 8,479 | +1.02(+0.75%) |
Mar 26, 2019 | 135.00 | 137.16 | 135.00 | 136.73 | 3,419 | +4.23(+3.19%) |
Mar 25, 2019 | 135.00 | 135.00 | 132.50 | 132.50 | 1,647 | -1.37(-1.02%) |
Mar 22, 2019 | 138.46 | 138.46 | 132.01 | 133.87 | 3,600 | -2.13(-1.57%) |
Mar 21, 2019 | 139.09 | 139.09 | 136.00 | 136.00 | 1,452 | -0.80(-0.58%) |
Mar 20, 2019 | 135.75 | 138.50 | 135.75 | 136.80 | 1,765 | +1.46(+1.08%) |
Mar 19, 2019 | 135.25 | 138.25 | 135.25 | 135.34 | 3,736 | +0.09(+0.07%) |
Mar 18, 2019 | 138.00 | 138.00 | 135.25 | 135.25 | 1,682 | -3.25(-2.35%) |
Mar 15, 2019 | 136.75 | 138.50 | 136.75 | 138.50 | 2,200 | +0.25(+0.18%) |
Mar 14, 2019 | 136.25 | 138.50 | 135.50 | 138.25 | 2,107 | -1.75(-1.25%) |
Mar 13, 2019 | 140.00 | 140.00 | 139.90 | 140.00 | 2,879 | +0.50(+0.36%) |
Mar 12, 2019 | 142.77 | 142.77 | 139.50 | 139.50 | 3,027 | +1.00(+0.72%) |
Mar 11, 2019 | 138.50 | 138.50 | 138.50 | 138.50 | 1,994 | -0.15(-0.11%) |
Mar 08, 2019 | 135.75 | 139.50 | 135.75 | 138.65 | 2,700 | -1.15(-0.82%) |
Mar 07, 2019 | 140.50 | 140.50 | 138.87 | 139.80 | 188,635 | -0.36(-0.26%) |
Mar 06, 2019 | 139.50 | 140.70 | 138.50 | 140.16 | 133,082 | +3.66(+2.68%) |
Mar 05, 2019 | 136.50 | 136.50 | 136.50 | 136.50 | 430 | -2.00(-1.44%) |
Mar 04, 2019 | 135.00 | 138.50 | 135.00 | 138.50 | 2,426 | +3.50(+2.59%) |
Mar 01, 2019 | 137.50 | 137.50 | 135.00 | 135.00 | 700 | -2.52(-1.83%) |
Feb 28, 2019 | 137.52 | 137.52 | 137.52 | 137.52 | 44,884 | +0.27(+0.20%) |
Feb 27, 2019 | 137.25 | 137.25 | 137.25 | 137.25 | 56,216 | -0.75(-0.54%) |
Feb 26, 2019 | 138.45 | 138.45 | 138.00 | 138.00 | 112,046 | +0.25(+0.18%) |
Feb 25, 2019 | 138.75 | 138.75 | 137.75 | 137.75 | 2,023 | +5.25(+3.96%) |
Feb 22, 2019 | 132.50 | 132.50 | 132.50 | 303 | +0.00(+0.00%) | |
Feb 21, 2019 | 134.60 | 134.60 | 132.50 | 132.50 | 121,732 | +1.48(+1.13%) |
Feb 20, 2019 | 131.46 | 134.92 | 131.02 | 131.02 | 194,247 | +3.01(+2.35%) |
Feb 19, 2019 | 131.03 | 131.03 | 128.01 | 128.01 | 146,995 | +0.76(+0.60%) |
Feb 15, 2019 | 130.75 | 130.75 | 127.25 | 127.25 | 1,900 | +1.75(+1.39%) |
Feb 14, 2019 | 126.50 | 126.50 | 125.00 | 125.50 | 19,066 | -0.25(-0.20%) |
Feb 13, 2019 | 126.75 | 126.75 | 125.75 | 125.75 | 15,791 | +2.75(+2.24%) |
Feb 12, 2019 | 123.00 | 123.00 | 123.00 | 72 | +0.00(+0.00%) | |
Feb 11, 2019 | 123.00 | 123.00 | 123.00 | 123.00 | 222 | -3.00(-2.38%) |
Feb 08, 2019 | 126.00 | 126.00 | 126.00 | 114,154 | +0.00(+0.00%) | |
Feb 07, 2019 | 126.00 | 126.00 | 126.00 | 99,159 | +0.00(+0.00%) | |
Feb 06, 2019 | 126.00 | 126.00 | 126.00 | 87,589 | +0.00(+0.00%) | |
Feb 05, 2019 | 126.00 | 126.00 | 126.00 | 126.00 | 189 | +8.30(+7.05%) |
Feb 04, 2019 | 117.70 | 117.70 | 117.70 | 105 | +0.00(+0.00%) | |
Feb 01, 2019 | 117.70 | 117.70 | 117.70 | 30 | +0.00(+0.00%) | |
Jan 31, 2019 | 117.70 | 117.70 | 117.70 | 25 | +0.00(+0.00%) | |
Jan 29, 2019 | 117.70 | 117.70 | 117.70 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 117.70 | 117.70 | 117.70 | 8 | +0.00(+0.00%) | |
Jan 25, 2019 | 117.70 | 117.70 | 117.70 | 7 | +0.00(+0.00%) | |
Jan 24, 2019 | 117.70 | 117.70 | 117.70 | 117.70 | 158 | -3.55(-2.93%) |
Jan 23, 2019 | 121.25 | 121.25 | 121.25 | 8 | +0.00(+0.00%) | |
Jan 22, 2019 | 121.25 | 121.25 | 121.25 | 121.25 | 107 | -0.75(-0.61%) |
Jan 18, 2019 | 122.00 | 122.00 | 122.00 | 75 | +0.00(+0.00%) | |
Jan 17, 2019 | 122.00 | 122.00 | 122.00 | 121 | +0.00(+0.00%) | |
Jan 16, 2019 | 122.00 | 122.00 | 122.00 | 122.00 | 2,013 | +10.91(+9.82%) |
Jan 14, 2019 | 111.09 | 111.09 | 111.09 | 0 | +0.00(+0.00%) | |
Jan 11, 2019 | 111.09 | 111.09 | 111.09 | 16 | +0.00(+0.00%) | |
Jan 09, 2019 | 111.09 | 111.09 | 111.09 | 0 | +0.00(+0.00%) | |
Jan 03, 2019 | 111.09 | 111.09 | 111.09 | 0 | +0.00(+0.00%) | |
Jan 02, 2019 | 111.09 | 111.09 | 111.09 | 111.09 | 245 | -4.98(-4.29%) |
Dec 31, 2018 | 116.08 | 116.08 | 116.08 | 116.08 | 100 | -2.66(-2.24%) |
Dec 27, 2018 | 118.74 | 118.74 | 118.74 | 0 | -10.51(-8.13%) | |
Dec 21, 2018 | 129.25 | 129.25 | 129.25 | 0 | +0.00(+0.00%) | |
Dec 19, 2018 | 129.25 | 129.25 | 129.25 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 129.25 | 129.25 | 129.25 | 50 | +0.00(+0.00%) | |
Dec 14, 2018 | 129.25 | 129.25 | 129.25 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 129.25 | 129.25 | 129.25 | 66 | +0.00(+0.00%) | |
Dec 12, 2018 | 129.25 | 129.25 | 129.25 | 6 | +0.00(+0.00%) | |
Dec 11, 2018 | 129.25 | 129.25 | 129.25 | 5 | +0.00(+0.00%) | |
Dec 10, 2018 | 129.25 | 129.25 | 129.25 | 32 | +0.00(+0.00%) | |
Dec 07, 2018 | 130.50 | 130.50 | 129.00 | 129.25 | 800 | -5.75(-4.26%) |
Dec 06, 2018 | 135.00 | 135.00 | 135.00 | 6 | +0.00(+0.00%) | |
Dec 04, 2018 | 135.00 | 135.00 | 135.00 | 8 | +0.00(+0.00%) | |
Dec 03, 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 247 | +14.24(+11.79%) |
Nov 30, 2018 | 120.76 | 120.76 | 120.76 | 20 | +0.00(+0.00%) | |
Nov 29, 2018 | 120.76 | 120.76 | 120.76 | 70 | +0.00(+0.00%) | |
Nov 28, 2018 | 120.76 | 120.76 | 120.76 | 79 | +0.00(+0.00%) | |
Nov 27, 2018 | 120.76 | 120.76 | 120.76 | 25 | +0.00(+0.00%) | |
Nov 23, 2018 | 120.76 | 120.76 | 120.76 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 120.76 | 120.76 | 120.76 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 120.76 | 120.76 | 120.76 | 9 | +0.00(+0.00%) | |
Nov 19, 2018 | 120.76 | 120.76 | 120.76 | 41 | +0.00(+0.00%) | |
Nov 15, 2018 | 120.76 | 120.76 | 120.76 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 120.76 | 120.76 | 120.76 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 120.76 | 120.76 | 120.76 | 9 | +0.00(+0.00%) | |
Nov 09, 2018 | 120.76 | 120.76 | 120.76 | 7 | +0.00(+0.00%) | |
Nov 07, 2018 | 120.76 | 120.76 | 120.76 | 0 | +2.06(+1.74%) | |
Nov 01, 2018 | 118.70 | 118.70 | 118.70 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 118.70 | 118.70 | 118.70 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 118.70 | 118.70 | 118.70 | 1 | +0.00(+0.00%) | |
Oct 26, 2018 | 118.70 | 118.70 | 118.70 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 118.70 | 118.70 | 118.70 | 2 | +0.00(+0.00%) | |
Oct 24, 2018 | 118.70 | 118.70 | 118.70 | 118.70 | 350 | +0.45(+0.38%) |
Oct 23, 2018 | 118.25 | 118.25 | 118.25 | 18 | +0.00(+0.00%) | |
Oct 19, 2018 | 118.25 | 118.25 | 118.25 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 118.25 | 118.25 | 118.25 | 2 | +0.00(+0.00%) | |
Oct 16, 2018 | 118.25 | 118.25 | 118.25 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 118.25 | 118.25 | 118.25 | 2 | +0.00(+0.00%) | |
Oct 12, 2018 | 118.25 | 118.25 | 118.25 | 118.25 | 100 | -13.00(-9.90%) |
Oct 11, 2018 | 131.25 | 131.25 | 131.25 | 13 | +0.00(+0.00%) | |
Oct 10, 2018 | 131.25 | 131.25 | 131.25 | 4 | +0.00(+0.00%) | |
Oct 09, 2018 | 131.25 | 131.25 | 131.25 | 3 | +0.00(+0.00%) | |
Oct 08, 2018 | 131.25 | 131.25 | 131.25 | 14 | +0.00(+0.00%) | |
Oct 05, 2018 | 131.25 | 131.25 | 131.25 | 10 | +0.00(+0.00%) | |
Oct 04, 2018 | 131.25 | 131.25 | 131.25 | 1 | +0.00(+0.00%) | |
Oct 03, 2018 | 131.25 | 131.25 | 131.25 | 17 | +0.00(+0.00%) | |
Oct 02, 2018 | 131.25 | 131.25 | 131.25 | 131.25 | 213 | +27.00(+25.90%) |
Oct 01, 2018 | 104.25 | 104.25 | 104.25 | 29 | +0.00(+0.00%) | |
Sep 27, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 104.25 | 104.25 | 104.25 | 11 | +0.00(+0.00%) | |
Sep 14, 2018 | 104.25 | 104.25 | 104.25 | 2 | +0.00(+0.00%) | |
Sep 12, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 104.25 | 104.25 | 104.25 | 2 | +0.00(+0.00%) | |
Aug 16, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 104.25 | 104.25 | 104.25 | 47 | +0.00(+0.00%) | |
Aug 08, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 103.89 | 104.25 | 103.89 | 104.25 | 5,554 | +0.25(+0.24%) |
Aug 02, 2018 | 104.00 | 104.00 | 104.00 | 0 | -0.60(-0.57%) | |
Aug 01, 2018 | 104.60 | 104.60 | 104.60 | 104.60 | 100 | +0.00(+0.00%) |
Jul 31, 2018 | 11 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 101.70 | 101.70 | 101.70 | 15 | +0.82(+0.81%) | |
Jul 24, 2018 | 100.88 | 100.88 | 100.88 | 0 | -1.12(-1.10%) | |
Jul 06, 2018 | 102.00 | 102.00 | 102.00 | 0 | +1.03(+1.02%) | |
Jul 05, 2018 | 100.97 | 100.97 | 100.97 | 100.97 | 326 | -11.03(-9.85%) |
May 31, 2018 | 112.00 | 112.00 | 112.00 | 0 | +4.00(+3.70%) | |
May 29, 2018 | 108.00 | 108.00 | 108.00 | 0 | -2.19(-1.99%) | |
May 25, 2018 | 110.19 | 110.19 | 110.19 | 0 | +5.56(+5.32%) |