Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 162.96 | 162.96 | 160.84 | 160.84 | 839 | -0.67(-0.42%) |
Apr 29, 2019 | 161.76 | 162.48 | 161.47 | 161.51 | 2,656 | +2.86(+1.80%) |
Apr 26, 2019 | 158.52 | 158.92 | 157.96 | 158.65 | 39,650 | -2.25(-1.40%) |
Apr 25, 2019 | 159.84 | 161.36 | 159.32 | 160.91 | 2,936 | +0.19(+0.12%) |
Apr 24, 2019 | 163.08 | 163.08 | 160.00 | 160.71 | 5,640 | -2.89(-1.77%) |
Apr 23, 2019 | 164.44 | 164.84 | 163.40 | 163.60 | 7,218 | +4.28(+2.69%) |
Apr 22, 2019 | 159.32 | 159.96 | 158.92 | 159.32 | 31,785 | -0.41(-0.26%) |
Apr 18, 2019 | 160.16 | 160.16 | 159.32 | 159.73 | 1,000 | -0.50(-0.31%) |
Apr 17, 2019 | 160.40 | 160.96 | 159.92 | 160.23 | 1,551 | +0.41(+0.25%) |
Apr 16, 2019 | 162.09 | 162.09 | 159.64 | 159.82 | 3,404 | -0.14(-0.09%) |
Apr 15, 2019 | 162.20 | 162.96 | 159.96 | 159.96 | 3,379 | -0.04(-0.02%) |
Apr 12, 2019 | 159.23 | 160.00 | 157.13 | 160.00 | 2,225 | -0.62(-0.39%) |
Apr 11, 2019 | 158.72 | 162.00 | 157.62 | 160.62 | 4,882 | +5.85(+3.78%) |
Apr 10, 2019 | 155.03 | 155.03 | 153.64 | 154.77 | 1,150 | -0.29(-0.19%) |
Apr 09, 2019 | 153.60 | 155.06 | 153.56 | 155.06 | 2,896 | +0.66(+0.42%) |
Apr 08, 2019 | 154.00 | 155.04 | 153.92 | 154.40 | 1,052 | -3.14(-1.99%) |
Apr 05, 2019 | 157.64 | 157.64 | 156.04 | 157.54 | 1,325 | +1.19(+0.76%) |
Apr 04, 2019 | 160.52 | 161.76 | 156.35 | 156.35 | 3,929 | -0.71(-0.45%) |
Apr 03, 2019 | 158.66 | 158.80 | 156.68 | 157.05 | 3,846 | -0.49(-0.31%) |
Apr 02, 2019 | 159.56 | 159.56 | 157.54 | 157.54 | 1,904 | +0.02(+0.01%) |
Apr 01, 2019 | 155.52 | 157.64 | 155.52 | 157.52 | 3,357 | +0.57(+0.36%) |
Mar 29, 2019 | 155.44 | 157.07 | 155.16 | 156.95 | 5,925 | -2.35(-1.48%) |
Mar 28, 2019 | 157.48 | 159.92 | 157.48 | 159.30 | 24,110 | +5.59(+3.64%) |
Mar 27, 2019 | 151.60 | 153.85 | 151.40 | 153.71 | 2,607 | +3.23(+2.15%) |
Mar 26, 2019 | 149.28 | 151.31 | 149.28 | 150.48 | 1,658 | +2.06(+1.39%) |
Mar 25, 2019 | 149.20 | 149.24 | 147.84 | 148.41 | 3,044 | -2.43(-1.61%) |
Mar 22, 2019 | 150.36 | 151.48 | 150.36 | 150.85 | 4,875 | +0.94(+0.63%) |
Mar 21, 2019 | 148.80 | 151.18 | 148.80 | 149.91 | 4,008 | +0.92(+0.61%) |
Mar 20, 2019 | 150.76 | 153.38 | 148.36 | 149.00 | 4,844 | -2.92(-1.93%) |
Mar 19, 2019 | 150.48 | 151.96 | 150.48 | 151.92 | 3,611 | -0.47(-0.31%) |
Mar 18, 2019 | 151.68 | 152.76 | 150.68 | 152.39 | 5,440 | -0.92(-0.60%) |
Mar 15, 2019 | 152.20 | 153.40 | 151.48 | 153.31 | 4,625 | -2.05(-1.32%) |
Mar 14, 2019 | 155.36 | 156.40 | 155.08 | 155.36 | 5,431 | +5.54(+3.70%) |
Mar 13, 2019 | 149.72 | 150.28 | 149.44 | 149.82 | 2,620 | -0.53(-0.35%) |
Mar 12, 2019 | 150.44 | 151.80 | 150.23 | 150.35 | 2,554 | -2.60(-1.70%) |
Mar 11, 2019 | 152.90 | 154.08 | 152.80 | 152.95 | 1,540 | +0.95(+0.62%) |
Mar 08, 2019 | 153.64 | 154.20 | 151.72 | 152.00 | 5,600 | -7.13(-4.48%) |
Mar 07, 2019 | 160.00 | 160.28 | 158.44 | 159.13 | 2,969 | +1.45(+0.92%) |
Mar 06, 2019 | 157.64 | 158.22 | 157.45 | 157.69 | 1,105 | +1.09(+0.70%) |
Mar 05, 2019 | 157.48 | 158.24 | 156.44 | 156.59 | 2,065 | -0.92(-0.58%) |
Mar 04, 2019 | 157.20 | 157.88 | 157.12 | 157.52 | 3,715 | +1.08(+0.69%) |
Mar 01, 2019 | 150.36 | 156.44 | 149.44 | 156.44 | 18,825 | +9.33(+6.34%) |
Feb 28, 2019 | 145.04 | 147.72 | 145.04 | 147.11 | 6,561 | +2.29(+1.58%) |
Feb 27, 2019 | 142.82 | 145.20 | 142.82 | 144.82 | 4,366 | +3.61(+2.56%) |
Feb 26, 2019 | 141.92 | 143.04 | 141.20 | 141.22 | 2,038 | -0.58(-0.41%) |
Feb 25, 2019 | 140.64 | 142.40 | 140.64 | 141.80 | 9,677 | +0.68(+0.48%) |
Feb 22, 2019 | 141.60 | 141.72 | 140.52 | 141.12 | 3,875 | -1.96(-1.37%) |
Feb 21, 2019 | 140.88 | 143.08 | 140.76 | 143.08 | 2,559 | +4.64(+3.35%) |
Feb 20, 2019 | 138.60 | 139.20 | 136.04 | 138.44 | 3,353 | -1.47(-1.05%) |
Feb 19, 2019 | 142.96 | 142.96 | 139.74 | 139.91 | 3,555 | -3.77(-2.62%) |
Feb 15, 2019 | 145.96 | 147.20 | 143.56 | 143.68 | 7,575 | -3.60(-2.44%) |
Feb 14, 2019 | 148.76 | 149.08 | 146.91 | 147.28 | 1,173 | -1.00(-0.67%) |
Feb 13, 2019 | 145.12 | 148.32 | 143.60 | 148.28 | 2,452 | +3.13(+2.16%) |
Feb 12, 2019 | 144.76 | 145.84 | 144.76 | 145.15 | 2,544 | +0.14(+0.09%) |
Feb 11, 2019 | 144.92 | 145.68 | 144.00 | 145.01 | 2,225 | +2.21(+1.55%) |
Feb 08, 2019 | 144.00 | 144.52 | 142.72 | 142.80 | 4,225 | -1.60(-1.11%) |
Feb 07, 2019 | 145.68 | 145.68 | 144.28 | 144.40 | 4,073 | -1.10(-0.76%) |
Feb 06, 2019 | 142.79 | 145.84 | 142.79 | 145.50 | 1,783 | +3.41(+2.40%) |
Feb 05, 2019 | 142.08 | 142.68 | 142.00 | 142.10 | 1,703 | +0.35(+0.25%) |
Feb 04, 2019 | 142.76 | 143.00 | 141.28 | 141.74 | 2,576 | +0.90(+0.64%) |