Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 159.61 | 159.89 | 155.60 | 157.73 | 77,849 | -1.34(-0.84%) |
Apr 29, 2019 | 159.15 | 159.57 | 157.68 | 159.07 | 179,721 | -0.04(-0.02%) |
Apr 26, 2019 | 155.90 | 159.11 | 155.65 | 159.11 | 157,407 | +3.46(+2.22%) |
Apr 25, 2019 | 154.25 | 156.33 | 153.58 | 155.65 | 325,429 | +0.95(+0.62%) |
Apr 24, 2019 | 153.71 | 155.10 | 153.28 | 154.70 | 218,895 | +1.02(+0.67%) |
Apr 23, 2019 | 149.92 | 154.53 | 149.92 | 153.67 | 278,563 | +4.32(+2.89%) |
Apr 22, 2019 | 148.76 | 150.55 | 148.32 | 149.35 | 214,387 | +0.84(+0.56%) |
Apr 18, 2019 | 146.39 | 148.75 | 144.43 | 148.51 | 566,894 | +2.79(+1.91%) |
Apr 17, 2019 | 151.47 | 151.47 | 143.69 | 145.73 | 559,231 | -5.01(-3.33%) |
Apr 16, 2019 | 160.30 | 160.59 | 149.65 | 150.74 | 381,476 | -7.24(-4.58%) |
Apr 15, 2019 | 156.05 | 158.22 | 155.71 | 157.98 | 171,253 | +2.69(+1.73%) |
Apr 12, 2019 | 160.99 | 160.99 | 154.58 | 155.29 | 117,381 | -4.87(-3.04%) |
Apr 11, 2019 | 164.90 | 165.05 | 159.65 | 160.16 | 52,025 | -4.46(-2.71%) |
Apr 10, 2019 | 165.22 | 165.34 | 164.45 | 164.62 | 26,200 | -0.32(-0.19%) |
Apr 09, 2019 | 164.12 | 165.62 | 163.77 | 164.94 | 94,091 | +0.03(+0.02%) |
Apr 08, 2019 | 165.41 | 165.62 | 164.08 | 164.91 | 37,416 | -0.71(-0.43%) |
Apr 05, 2019 | 163.96 | 165.75 | 163.96 | 165.62 | 52,158 | +2.05(+1.26%) |
Apr 04, 2019 | 162.31 | 163.70 | 162.31 | 163.57 | 54,714 | +1.39(+0.86%) |
Apr 03, 2019 | 162.29 | 162.95 | 161.59 | 162.18 | 56,197 | +0.77(+0.48%) |
Apr 02, 2019 | 162.31 | 162.31 | 160.64 | 161.41 | 50,730 | -1.07(-0.66%) |
Apr 01, 2019 | 163.33 | 163.33 | 161.26 | 162.48 | 47,670 | +0.57(+0.35%) |
Mar 29, 2019 | 160.53 | 162.15 | 160.06 | 161.91 | 195,566 | +2.13(+1.34%) |
Mar 28, 2019 | 159.57 | 159.98 | 158.51 | 159.78 | 107,887 | +0.68(+0.43%) |
Mar 27, 2019 | 160.00 | 160.69 | 156.93 | 159.09 | 214,264 | -1.22(-0.76%) |
Mar 26, 2019 | 163.99 | 164.05 | 159.50 | 160.31 | 85,285 | -2.95(-1.81%) |
Mar 25, 2019 | 164.42 | 164.42 | 160.93 | 163.26 | 72,608 | -1.24(-0.76%) |
Mar 22, 2019 | 167.61 | 167.79 | 164.47 | 164.50 | 57,964 | -3.73(-2.22%) |
Mar 21, 2019 | 165.40 | 168.51 | 165.32 | 168.24 | 52,461 | +2.17(+1.31%) |
Mar 20, 2019 | 169.29 | 169.29 | 165.99 | 166.07 | 36,809 | -3.35(-1.98%) |
Mar 19, 2019 | 168.66 | 170.57 | 168.11 | 169.42 | 71,479 | +1.42(+0.84%) |
Mar 18, 2019 | 166.48 | 168.15 | 166.28 | 168.00 | 502,138 | +1.91(+1.15%) |
Mar 15, 2019 | 167.54 | 167.71 | 165.58 | 166.09 | 76,995 | -1.12(-0.67%) |
Mar 14, 2019 | 167.22 | 168.13 | 167.01 | 167.21 | 67,196 | +0.15(+0.09%) |
Mar 13, 2019 | 164.39 | 167.68 | 164.39 | 167.06 | 85,410 | +3.40(+2.08%) |
Mar 12, 2019 | 162.22 | 163.99 | 162.22 | 163.66 | 64,169 | +1.89(+1.17%) |
Mar 11, 2019 | 160.36 | 162.01 | 159.35 | 161.78 | 70,383 | +1.97(+1.23%) |
Mar 08, 2019 | 158.18 | 159.92 | 157.78 | 159.81 | 165,302 | +0.56(+0.35%) |
Mar 07, 2019 | 160.95 | 161.57 | 158.92 | 159.25 | 45,687 | -1.40(-0.87%) |
Mar 06, 2019 | 165.28 | 165.28 | 160.55 | 160.65 | 254,769 | -4.49(-2.72%) |
Mar 05, 2019 | 165.53 | 166.14 | 163.86 | 165.14 | 170,360 | -0.41(-0.25%) |
Mar 04, 2019 | 171.38 | 171.38 | 164.74 | 165.55 | 156,536 | -5.23(-3.06%) |
Mar 01, 2019 | 169.38 | 171.01 | 169.38 | 170.78 | 69,835 | +2.55(+1.52%) |
Feb 28, 2019 | 169.64 | 170.84 | 167.39 | 168.23 | 150,757 | -1.75(-1.03%) |
Feb 27, 2019 | 173.47 | 173.68 | 169.24 | 169.99 | 162,366 | -4.11(-2.36%) |
Feb 26, 2019 | 175.28 | 175.82 | 174.07 | 174.10 | 50,686 | -1.43(-0.81%) |
Feb 25, 2019 | 177.32 | 177.68 | 175.42 | 175.53 | 177,202 | -1.16(-0.65%) |
Feb 22, 2019 | 176.05 | 176.68 | 175.56 | 176.68 | 23,970 | +0.90(+0.51%) |
Feb 21, 2019 | 177.49 | 177.53 | 175.11 | 175.79 | 45,881 | -1.79(-1.01%) |
Feb 20, 2019 | 177.65 | 178.16 | 176.50 | 177.58 | 64,982 | -0.85(-0.48%) |
Feb 19, 2019 | 178.52 | 178.88 | 177.63 | 178.43 | 378,055 | -0.34(-0.19%) |
Feb 15, 2019 | 176.31 | 178.83 | 176.31 | 178.76 | 31,752 | +3.57(+2.04%) |
Feb 14, 2019 | 173.66 | 175.79 | 172.80 | 175.20 | 29,855 | +0.66(+0.38%) |
Feb 13, 2019 | 173.81 | 175.12 | 173.46 | 174.54 | 66,235 | +1.16(+0.67%) |
Feb 12, 2019 | 171.91 | 173.53 | 171.12 | 173.39 | 49,440 | +2.63(+1.54%) |
Feb 11, 2019 | 171.54 | 171.54 | 170.43 | 170.76 | 40,448 | -0.51(-0.30%) |
Feb 08, 2019 | 173.36 | 173.41 | 169.99 | 171.27 | 55,411 | -2.95(-1.69%) |
Feb 07, 2019 | 173.13 | 174.82 | 172.89 | 174.22 | 46,921 | +0.29(+0.17%) |
Feb 06, 2019 | 173.31 | 173.93 | 172.25 | 173.93 | 66,235 | +0.31(+0.18%) |
Feb 05, 2019 | 174.96 | 175.95 | 173.52 | 173.62 | 43,025 | -0.61(-0.35%) |
Feb 04, 2019 | 173.46 | 174.23 | 172.51 | 174.23 | 59,781 | +0.68(+0.39%) |