Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 157.98 | 159.11 | 157.21 | 158.97 | 375,150 | +1.21(+0.77%) |
Apr 29, 2019 | 158.66 | 158.85 | 157.00 | 157.76 | 414,476 | -1.12(-0.70%) |
Apr 26, 2019 | 158.48 | 158.88 | 157.48 | 158.88 | 335,500 | +0.84(+0.53%) |
Apr 25, 2019 | 159.32 | 159.73 | 157.18 | 158.04 | 301,862 | -1.45(-0.91%) |
Apr 24, 2019 | 160.02 | 161.00 | 159.43 | 159.49 | 288,817 | +0.01(+0.01%) |
Apr 23, 2019 | 158.28 | 160.34 | 157.54 | 159.48 | 329,676 | +1.38(+0.87%) |
Apr 22, 2019 | 156.61 | 158.33 | 155.97 | 158.10 | 218,480 | +0.90(+0.57%) |
Apr 18, 2019 | 156.57 | 157.29 | 153.81 | 157.20 | 359,600 | +0.63(+0.40%) |
Apr 17, 2019 | 159.59 | 159.88 | 156.36 | 156.57 | 339,528 | -2.19(-1.38%) |
Apr 16, 2019 | 160.11 | 161.24 | 158.46 | 158.76 | 288,890 | -1.17(-0.73%) |
Apr 15, 2019 | 159.41 | 160.45 | 158.95 | 159.93 | 286,050 | +0.55(+0.35%) |
Apr 12, 2019 | 158.54 | 159.63 | 157.75 | 159.38 | 247,900 | +0.94(+0.59%) |
Apr 11, 2019 | 157.52 | 158.52 | 156.31 | 158.44 | 268,857 | +1.16(+0.74%) |
Apr 10, 2019 | 156.63 | 158.33 | 156.63 | 157.28 | 334,981 | +0.68(+0.43%) |
Apr 09, 2019 | 155.90 | 157.34 | 155.90 | 156.60 | 247,626 | +0.04(+0.03%) |
Apr 08, 2019 | 155.01 | 156.58 | 154.22 | 156.56 | 360,067 | +1.47(+0.95%) |
Apr 05, 2019 | 153.81 | 155.90 | 153.46 | 155.09 | 242,000 | +1.53(+1.00%) |
Apr 04, 2019 | 153.24 | 154.73 | 152.30 | 153.56 | 286,809 | +0.32(+0.21%) |
Apr 03, 2019 | 153.97 | 154.30 | 152.74 | 153.24 | 562,160 | +0.14(+0.09%) |
Apr 02, 2019 | 154.50 | 154.92 | 152.77 | 153.10 | 397,733 | -1.88(-1.21%) |
Apr 01, 2019 | 153.09 | 155.02 | 152.43 | 154.98 | 401,789 | +3.30(+2.18%) |
Mar 29, 2019 | 150.53 | 151.83 | 150.27 | 151.68 | 566,800 | +1.64(+1.09%) |
Mar 28, 2019 | 149.23 | 150.13 | 148.13 | 150.04 | 516,697 | +1.55(+1.04%) |
Mar 27, 2019 | 147.91 | 148.71 | 146.06 | 148.49 | 314,403 | +0.45(+0.30%) |
Mar 26, 2019 | 146.79 | 148.16 | 144.70 | 148.04 | 348,296 | +1.94(+1.33%) |
Mar 25, 2019 | 145.74 | 147.05 | 144.29 | 146.10 | 402,234 | +0.19(+0.13%) |
Mar 22, 2019 | 147.94 | 148.78 | 145.53 | 145.91 | 332,500 | -2.48(-1.67%) |
Mar 21, 2019 | 146.06 | 149.01 | 145.75 | 148.39 | 294,336 | +1.94(+1.32%) |
Mar 20, 2019 | 147.03 | 147.57 | 144.91 | 146.45 | 287,102 | -0.66(-0.45%) |
Mar 19, 2019 | 147.49 | 148.50 | 146.29 | 147.11 | 298,001 | -0.10(-0.07%) |
Mar 18, 2019 | 145.64 | 147.57 | 145.00 | 147.21 | 523,944 | +2.17(+1.50%) |
Mar 15, 2019 | 144.00 | 145.76 | 143.73 | 145.04 | 636,600 | +0.91(+0.63%) |
Mar 14, 2019 | 145.05 | 145.18 | 143.44 | 144.13 | 429,279 | -0.80(-0.55%) |
Mar 13, 2019 | 144.70 | 145.69 | 143.33 | 144.93 | 407,282 | +0.68(+0.47%) |
Mar 12, 2019 | 144.67 | 145.48 | 144.01 | 144.25 | 346,635 | +0.09(+0.06%) |
Mar 11, 2019 | 142.07 | 144.25 | 141.72 | 144.16 | 632,660 | +2.91(+2.06%) |
Mar 08, 2019 | 140.65 | 141.32 | 139.50 | 141.25 | 361,700 | -0.44(-0.31%) |
Mar 07, 2019 | 142.04 | 142.81 | 140.59 | 141.69 | 500,421 | -1.03(-0.72%) |
Mar 06, 2019 | 143.38 | 143.69 | 142.25 | 142.72 | 273,088 | -0.78(-0.54%) |
Mar 05, 2019 | 144.09 | 144.71 | 142.97 | 143.50 | 293,357 | -0.38(-0.26%) |
Mar 04, 2019 | 145.40 | 145.84 | 142.07 | 143.88 | 378,419 | -1.06(-0.73%) |
Mar 01, 2019 | 143.23 | 145.08 | 142.46 | 144.94 | 450,200 | +2.64(+1.86%) |
Feb 28, 2019 | 143.57 | 143.62 | 142.21 | 142.30 | 430,072 | -1.56(-1.08%) |
Feb 27, 2019 | 142.40 | 144.00 | 142.28 | 143.86 | 378,523 | +0.74(+0.52%) |
Feb 26, 2019 | 141.99 | 143.35 | 141.75 | 143.12 | 338,733 | +0.79(+0.56%) |
Feb 25, 2019 | 142.92 | 143.75 | 142.00 | 142.33 | 371,248 | +0.03(+0.02%) |
Feb 22, 2019 | 142.04 | 142.87 | 141.70 | 142.30 | 366,000 | +0.50(+0.35%) |
Feb 21, 2019 | 141.29 | 142.72 | 140.18 | 141.80 | 512,429 | +0.70(+0.50%) |
Feb 20, 2019 | 142.21 | 142.23 | 140.56 | 141.10 | 382,098 | -0.53(-0.37%) |
Feb 19, 2019 | 142.65 | 142.65 | 141.10 | 141.63 | 471,285 | -1.72(-1.20%) |
Feb 15, 2019 | 143.46 | 144.02 | 141.91 | 143.35 | 391,700 | +0.79(+0.55%) |
Feb 14, 2019 | 141.15 | 142.92 | 140.70 | 142.56 | 350,152 | +1.07(+0.76%) |
Feb 13, 2019 | 142.00 | 142.72 | 141.11 | 141.49 | 483,164 | +0.10(+0.07%) |
Feb 12, 2019 | 141.27 | 141.78 | 139.78 | 141.39 | 507,669 | +0.76(+0.54%) |
Feb 11, 2019 | 138.86 | 141.46 | 138.73 | 140.63 | 720,753 | +1.89(+1.36%) |
Feb 08, 2019 | 138.08 | 139.22 | 137.52 | 138.74 | 634,400 | -0.41(-0.29%) |
Feb 07, 2019 | 141.32 | 141.47 | 137.86 | 139.15 | 967,607 | -3.86(-2.70%) |
Feb 06, 2019 | 139.00 | 143.44 | 137.00 | 143.01 | 2,048,185 | +2.01(+1.43%) |
Feb 05, 2019 | 129.12 | 141.49 | 127.07 | 141.00 | 3,795,686 | -2.25(-1.57%) |
Feb 04, 2019 | 138.70 | 143.25 | 137.99 | 143.25 | 1,639,141 | +4.91(+3.55%) |