Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 152.69 | 153.00 | 148.94 | 151.62 | 401,850 | +1.44(+0.96%) |
Apr 29, 2019 | 148.50 | 150.69 | 146.44 | 150.19 | 303,142 | +3.19(+2.17%) |
Apr 26, 2019 | 153.69 | 153.69 | 143.94 | 147.00 | 878,464 | -10.06(-6.41%) |
Apr 25, 2019 | 160.62 | 161.56 | 156.62 | 157.06 | 263,913 | -3.44(-2.14%) |
Apr 24, 2019 | 163.25 | 163.31 | 160.12 | 160.50 | 288,839 | -2.31(-1.42%) |
Apr 23, 2019 | 160.62 | 163.75 | 160.62 | 162.81 | 335,972 | +3.06(+1.92%) |
Apr 22, 2019 | 159.00 | 161.19 | 158.56 | 159.75 | 469,529 | +7.12(+4.67%) |
Apr 18, 2019 | 152.12 | 152.81 | 150.50 | 152.62 | 236,240 | +1.00(+0.66%) |
Apr 17, 2019 | 153.69 | 153.95 | 151.25 | 151.62 | 433,217 | -1.94(-1.26%) |
Apr 16, 2019 | 150.62 | 153.75 | 148.50 | 153.56 | 393,469 | +2.81(+1.87%) |
Apr 15, 2019 | 150.56 | 151.75 | 148.75 | 150.75 | 351,788 | -1.50(-0.99%) |
Apr 12, 2019 | 153.62 | 154.19 | 151.81 | 152.25 | 363,040 | +1.00(+0.66%) |
Apr 11, 2019 | 152.94 | 153.81 | 149.38 | 151.25 | 701,798 | -3.31(-2.14%) |
Apr 10, 2019 | 153.75 | 155.44 | 152.50 | 154.56 | 282,333 | +2.25(+1.48%) |
Apr 09, 2019 | 152.94 | 153.38 | 150.44 | 152.31 | 325,901 | -1.63(-1.06%) |
Apr 08, 2019 | 150.31 | 154.00 | 150.31 | 153.94 | 520,672 | +5.19(+3.49%) |
Apr 05, 2019 | 145.06 | 148.94 | 144.62 | 148.75 | 557,280 | +5.31(+3.70%) |
Apr 04, 2019 | 144.94 | 146.25 | 142.31 | 143.44 | 367,005 | -1.62(-1.12%) |
Apr 03, 2019 | 145.44 | 146.56 | 143.06 | 145.06 | 505,904 | -0.69(-0.47%) |
Apr 02, 2019 | 142.75 | 146.25 | 142.19 | 145.75 | 489,604 | +4.44(+3.14%) |
Apr 01, 2019 | 137.06 | 141.50 | 136.19 | 141.31 | 404,247 | +6.75(+5.02%) |
Mar 29, 2019 | 135.69 | 135.81 | 132.75 | 134.56 | 313,408 | +3.44(+2.62%) |
Mar 28, 2019 | 127.19 | 131.25 | 127.12 | 131.12 | 442,269 | +0.06(+0.05%) |
Mar 27, 2019 | 134.12 | 134.81 | 128.62 | 131.06 | 392,841 | -2.94(-2.19%) |
Mar 26, 2019 | 134.31 | 135.50 | 132.44 | 134.00 | 422,272 | +4.75(+3.68%) |
Mar 25, 2019 | 128.00 | 131.00 | 125.94 | 129.25 | 452,937 | +0.12(+0.10%) |
Mar 22, 2019 | 130.69 | 130.69 | 126.31 | 129.12 | 681,664 | -4.00(-3.00%) |
Mar 21, 2019 | 134.31 | 135.69 | 132.50 | 133.12 | 324,831 | -1.44(-1.07%) |
Mar 20, 2019 | 129.88 | 135.12 | 129.56 | 134.56 | 487,576 | +4.62(+3.56%) |
Mar 19, 2019 | 132.25 | 132.81 | 129.19 | 129.94 | 366,300 | -0.94(-0.72%) |
Mar 18, 2019 | 129.00 | 131.88 | 128.56 | 130.88 | 314,113 | +2.44(+1.90%) |
Mar 15, 2019 | 126.12 | 129.21 | 125.56 | 128.44 | 329,936 | -0.12(-0.10%) |
Mar 14, 2019 | 128.69 | 129.75 | 127.12 | 128.56 | 273,878 | +0.37(+0.29%) |
Mar 13, 2019 | 125.12 | 128.62 | 125.06 | 128.19 | 773,304 | +6.25(+5.13%) |
Mar 12, 2019 | 123.44 | 124.62 | 121.38 | 121.94 | 419,589 | +0.38(+0.31%) |
Mar 11, 2019 | 121.75 | 122.38 | 119.75 | 121.56 | 419,905 | +2.81(+2.37%) |
Mar 08, 2019 | 114.31 | 119.06 | 112.06 | 118.75 | 882,752 | -1.75(-1.45%) |
Mar 07, 2019 | 121.06 | 121.50 | 119.50 | 120.50 | 297,875 | +1.12(+0.94%) |
Mar 06, 2019 | 118.69 | 120.22 | 116.25 | 119.38 | 433,160 | -1.25(-1.04%) |
Mar 05, 2019 | 122.62 | 122.94 | 119.75 | 120.62 | 287,008 | +0.12(+0.10%) |
Mar 04, 2019 | 121.38 | 122.69 | 118.19 | 120.50 | 393,676 | +2.81(+2.39%) |
Mar 01, 2019 | 123.62 | 125.19 | 116.75 | 117.69 | 730,816 | -5.94(-4.80%) |
Feb 28, 2019 | 123.12 | 124.56 | 121.75 | 123.62 | 253,603 | +0.88(+0.71%) |
Feb 27, 2019 | 121.56 | 124.56 | 120.19 | 122.75 | 493,057 | +5.12(+4.36%) |
Feb 26, 2019 | 117.00 | 118.88 | 116.00 | 117.62 | 358,638 | +1.19(+1.02%) |
Feb 25, 2019 | 119.69 | 120.56 | 115.19 | 116.44 | 633,844 | -7.75(-6.24%) |
Feb 22, 2019 | 125.31 | 126.50 | 124.06 | 124.19 | 322,192 | +1.31(+1.07%) |
Feb 21, 2019 | 123.25 | 124.12 | 121.88 | 122.88 | 289,265 | -1.31(-1.06%) |
Feb 20, 2019 | 119.62 | 125.75 | 119.62 | 124.19 | 393,162 | +3.19(+2.63%) |
Feb 19, 2019 | 118.38 | 121.31 | 118.06 | 121.00 | 329,151 | +1.00(+0.83%) |
Feb 15, 2019 | 117.88 | 120.25 | 117.19 | 120.00 | 495,296 | +5.12(+4.46%) |
Feb 14, 2019 | 111.44 | 115.12 | 109.56 | 114.88 | 552,398 | +2.19(+1.94%) |
Feb 13, 2019 | 111.62 | 114.94 | 111.62 | 112.69 | 530,222 | +3.62(+3.32%) |
Feb 12, 2019 | 112.25 | 112.50 | 108.44 | 109.06 | 501,341 | +3.06(+2.89%) |
Feb 11, 2019 | 103.00 | 107.00 | 101.56 | 106.00 | 537,630 | -1.38(-1.28%) |
Feb 08, 2019 | 108.06 | 108.38 | 105.25 | 107.38 | 412,208 | +0.25(+0.23%) |
Feb 07, 2019 | 110.81 | 111.50 | 103.56 | 107.12 | 646,052 | -5.25(-4.67%) |
Feb 06, 2019 | 110.00 | 113.88 | 108.62 | 112.38 | 543,302 | +0.94(+0.84%) |
Feb 05, 2019 | 111.38 | 115.38 | 110.56 | 111.44 | 640,669 | -4.38(-3.78%) |
Feb 04, 2019 | 113.50 | 116.19 | 109.75 | 115.81 | 717,947 | -2.62(-2.22%) |