Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 153.05 | 154.24 | 151.07 | 152.05 | 954,030 | -0.41(-0.27%) |
Apr 29, 2019 | 155.36 | 155.93 | 152.34 | 152.46 | 887,087 | -3.13(-2.01%) |
Apr 26, 2019 | 155.70 | 156.08 | 153.74 | 155.59 | 755,404 | -0.41(-0.26%) |
Apr 25, 2019 | 155.23 | 156.85 | 151.64 | 156.00 | 1,383,757 | -1.12(-0.71%) |
Apr 24, 2019 | 158.42 | 159.00 | 157.03 | 157.12 | 1,001,768 | -0.56(-0.35%) |
Apr 23, 2019 | 156.41 | 158.82 | 155.65 | 157.67 | 1,011,745 | +2.19(+1.41%) |
Apr 22, 2019 | 159.48 | 160.34 | 155.17 | 155.49 | 961,257 | -4.86(-3.03%) |
Apr 18, 2019 | 161.41 | 161.93 | 159.17 | 160.35 | 1,121,511 | -1.29(-0.80%) |
Apr 17, 2019 | 164.51 | 164.60 | 161.51 | 161.64 | 790,501 | -2.87(-1.75%) |
Apr 16, 2019 | 166.90 | 166.90 | 164.11 | 164.51 | 740,394 | -1.35(-0.82%) |
Apr 15, 2019 | 165.05 | 166.19 | 163.67 | 165.87 | 998,938 | +1.21(+0.73%) |
Apr 12, 2019 | 165.44 | 166.20 | 164.32 | 164.66 | 1,009,174 | -0.78(-0.47%) |
Apr 11, 2019 | 163.32 | 165.49 | 162.63 | 165.44 | 771,537 | +1.97(+1.21%) |
Apr 10, 2019 | 161.54 | 163.52 | 159.30 | 163.46 | 1,180,849 | +2.88(+1.79%) |
Apr 09, 2019 | 161.72 | 162.47 | 160.29 | 160.58 | 674,065 | -1.77(-1.09%) |
Apr 08, 2019 | 160.70 | 162.77 | 158.92 | 162.35 | 908,167 | +0.74(+0.46%) |
Apr 05, 2019 | 159.36 | 161.66 | 159.36 | 161.61 | 810,752 | +2.54(+1.60%) |
Apr 04, 2019 | 157.37 | 159.45 | 156.86 | 159.07 | 1,327,717 | +2.11(+1.35%) |
Apr 03, 2019 | 159.15 | 159.80 | 156.71 | 156.96 | 926,726 | -1.51(-0.95%) |
Apr 02, 2019 | 158.65 | 159.02 | 156.27 | 158.47 | 733,478 | -0.27(-0.17%) |
Apr 01, 2019 | 157.97 | 159.24 | 156.45 | 158.74 | 1,047,296 | +2.83(+1.82%) |
Mar 29, 2019 | 155.32 | 156.85 | 154.14 | 155.90 | 2,030,381 | +1.63(+1.06%) |
Mar 28, 2019 | 152.97 | 154.43 | 152.36 | 154.27 | 703,768 | +1.70(+1.11%) |
Mar 27, 2019 | 153.55 | 155.15 | 152.40 | 152.57 | 1,092,661 | -1.26(-0.82%) |
Mar 26, 2019 | 153.45 | 154.41 | 151.59 | 153.84 | 1,051,985 | +0.45(+0.29%) |
Mar 25, 2019 | 151.30 | 154.45 | 150.20 | 153.39 | 920,029 | +2.69(+1.78%) |
Mar 22, 2019 | 153.89 | 154.12 | 150.59 | 150.70 | 1,029,957 | -3.87(-2.50%) |
Mar 21, 2019 | 149.78 | 154.66 | 149.78 | 154.57 | 945,792 | +4.55(+3.04%) |
Mar 20, 2019 | 150.34 | 151.36 | 148.59 | 150.01 | 957,706 | +0.67(+0.45%) |
Mar 19, 2019 | 147.54 | 150.73 | 147.29 | 149.35 | 1,500,876 | +1.69(+1.15%) |
Mar 18, 2019 | 141.85 | 148.92 | 141.72 | 147.66 | 2,315,472 | +6.15(+4.35%) |
Mar 15, 2019 | 140.41 | 141.64 | 138.03 | 141.50 | 1,875,523 | +0.77(+0.55%) |
Mar 14, 2019 | 141.71 | 141.83 | 139.86 | 140.74 | 747,813 | -0.64(-0.45%) |
Mar 13, 2019 | 141.88 | 142.38 | 140.54 | 141.38 | 888,942 | -0.16(-0.11%) |
Mar 12, 2019 | 142.22 | 142.22 | 139.73 | 141.53 | 954,148 | -0.54(-0.38%) |
Mar 11, 2019 | 139.15 | 142.36 | 138.98 | 142.07 | 1,146,504 | +3.37(+2.43%) |
Mar 08, 2019 | 139.69 | 140.00 | 137.54 | 138.70 | 1,245,352 | -2.16(-1.53%) |
Mar 07, 2019 | 143.56 | 143.76 | 140.75 | 140.86 | 1,029,345 | -3.51(-2.43%) |
Mar 06, 2019 | 144.23 | 145.43 | 142.95 | 144.37 | 1,168,527 | +0.60(+0.42%) |
Mar 05, 2019 | 144.86 | 146.06 | 143.73 | 143.76 | 943,851 | -1.00(-0.69%) |
Mar 04, 2019 | 147.97 | 147.97 | 143.41 | 144.76 | 1,255,307 | -2.03(-1.38%) |
Mar 01, 2019 | 148.28 | 149.19 | 144.44 | 146.79 | 1,529,963 | -1.06(-0.72%) |
Feb 28, 2019 | 143.22 | 149.67 | 143.22 | 147.85 | 1,878,135 | +3.18(+2.20%) |
Feb 27, 2019 | 148.59 | 148.76 | 143.19 | 144.67 | 1,258,206 | -4.22(-2.84%) |
Feb 26, 2019 | 148.96 | 151.55 | 147.57 | 148.89 | 2,311,697 | +4.76(+3.30%) |
Feb 25, 2019 | 148.62 | 149.25 | 142.68 | 144.13 | 1,955,618 | -3.44(-2.33%) |
Feb 22, 2019 | 147.42 | 147.94 | 145.22 | 147.56 | 1,267,127 | +0.15(+0.10%) |
Feb 21, 2019 | 151.90 | 151.90 | 146.40 | 147.42 | 1,768,638 | -4.29(-2.83%) |
Feb 20, 2019 | 151.70 | 152.65 | 148.59 | 151.70 | 2,177,162 | -1.04(-0.68%) |
Feb 19, 2019 | 155.29 | 163.30 | 152.09 | 152.75 | 3,686,669 | -2.60(-1.68%) |
Feb 15, 2019 | 155.20 | 156.12 | 153.23 | 155.35 | 1,509,610 | +1.14(+0.74%) |
Feb 14, 2019 | 151.63 | 155.13 | 150.10 | 154.21 | 786,448 | +2.08(+1.37%) |
Feb 13, 2019 | 154.15 | 154.97 | 151.37 | 152.12 | 1,208,223 | -1.31(-0.85%) |
Feb 12, 2019 | 151.59 | 154.03 | 151.23 | 153.43 | 1,383,479 | +2.52(+1.67%) |
Feb 11, 2019 | 148.45 | 151.11 | 148.45 | 150.91 | 994,281 | +2.49(+1.67%) |
Feb 08, 2019 | 148.04 | 149.52 | 147.24 | 148.42 | 810,392 | -0.66(-0.44%) |
Feb 07, 2019 | 146.22 | 149.20 | 144.39 | 149.08 | 1,505,580 | +5.40(+3.76%) |
Feb 06, 2019 | 147.48 | 147.87 | 143.21 | 143.68 | 1,326,285 | -3.88(-2.63%) |
Feb 05, 2019 | 148.41 | 148.94 | 145.88 | 147.56 | 1,020,457 | +0.10(+0.07%) |
Feb 04, 2019 | 145.88 | 147.70 | 144.17 | 147.45 | 727,451 | +2.11(+1.45%) |