Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 153.31 | 154.20 | 152.11 | 153.67 | 294,109 | +0.14(+0.09%) |
Apr 29, 2019 | 154.10 | 155.47 | 153.45 | 153.53 | 152,290 | -0.69(-0.44%) |
Apr 26, 2019 | 153.11 | 154.75 | 152.59 | 154.22 | 149,468 | +1.38(+0.90%) |
Apr 25, 2019 | 154.72 | 155.59 | 152.24 | 152.84 | 261,669 | -2.32(-1.49%) |
Apr 24, 2019 | 154.73 | 156.72 | 154.12 | 155.15 | 254,973 | +0.10(+0.06%) |
Apr 23, 2019 | 155.02 | 156.52 | 154.12 | 155.05 | 280,421 | -0.03(-0.02%) |
Apr 22, 2019 | 154.31 | 155.56 | 153.44 | 155.08 | 338,866 | -0.31(-0.20%) |
Apr 18, 2019 | 152.42 | 155.45 | 151.78 | 155.39 | 305,977 | +3.80(+2.51%) |
Apr 17, 2019 | 154.02 | 154.02 | 151.46 | 151.59 | 287,851 | +0.41(+0.27%) |
Apr 16, 2019 | 154.54 | 154.85 | 150.99 | 151.19 | 149,206 | -2.77(-1.80%) |
Apr 15, 2019 | 155.49 | 155.73 | 152.21 | 153.96 | 183,376 | -1.02(-0.66%) |
Apr 12, 2019 | 154.96 | 155.09 | 153.32 | 154.99 | 195,535 | +1.03(+0.67%) |
Apr 11, 2019 | 153.76 | 155.53 | 153.31 | 153.95 | 289,377 | +0.40(+0.26%) |
Apr 10, 2019 | 151.67 | 153.55 | 151.67 | 153.55 | 181,779 | +2.04(+1.35%) |
Apr 09, 2019 | 153.16 | 153.16 | 151.21 | 151.51 | 122,449 | -2.35(-1.52%) |
Apr 08, 2019 | 154.33 | 154.40 | 152.50 | 153.86 | 332,018 | -1.19(-0.77%) |
Apr 05, 2019 | 154.62 | 155.78 | 153.75 | 155.05 | 186,784 | +0.77(+0.50%) |
Apr 04, 2019 | 154.72 | 155.84 | 153.88 | 154.29 | 164,188 | -0.32(-0.21%) |
Apr 03, 2019 | 154.44 | 155.57 | 153.54 | 154.61 | 289,125 | +1.55(+1.01%) |
Apr 02, 2019 | 154.25 | 154.25 | 152.13 | 153.06 | 352,969 | -1.60(-1.03%) |
Apr 01, 2019 | 154.80 | 156.03 | 153.41 | 154.66 | 469,500 | +1.37(+0.90%) |
Mar 29, 2019 | 154.38 | 155.37 | 153.12 | 153.28 | 390,669 | +0.09(+0.06%) |
Mar 28, 2019 | 151.32 | 153.31 | 150.53 | 153.19 | 325,677 | +2.14(+1.42%) |
Mar 27, 2019 | 150.70 | 152.52 | 149.75 | 151.06 | 414,903 | +0.46(+0.30%) |
Mar 26, 2019 | 149.92 | 151.56 | 148.26 | 150.60 | 239,930 | +2.41(+1.62%) |
Mar 25, 2019 | 146.99 | 149.72 | 146.43 | 148.19 | 290,809 | +0.85(+0.58%) |
Mar 22, 2019 | 152.52 | 152.97 | 146.88 | 147.34 | 454,640 | -6.00(-3.92%) |
Mar 21, 2019 | 152.55 | 153.37 | 151.56 | 153.34 | 402,857 | +0.67(+0.44%) |
Mar 20, 2019 | 158.61 | 159.72 | 150.40 | 152.68 | 467,246 | -6.88(-4.31%) |
Mar 19, 2019 | 162.79 | 163.28 | 158.94 | 159.56 | 357,660 | -2.52(-1.55%) |
Mar 18, 2019 | 161.88 | 163.57 | 161.10 | 162.07 | 273,078 | +0.91(+0.56%) |
Mar 15, 2019 | 161.27 | 163.30 | 160.62 | 161.17 | 350,334 | +0.38(+0.23%) |
Mar 14, 2019 | 161.24 | 162.51 | 160.20 | 160.79 | 332,177 | +0.09(+0.06%) |
Mar 13, 2019 | 161.51 | 161.94 | 160.48 | 160.70 | 238,438 | -0.04(-0.02%) |
Mar 12, 2019 | 161.18 | 161.98 | 158.31 | 160.74 | 262,728 | -0.18(-0.11%) |
Mar 11, 2019 | 160.57 | 162.50 | 159.91 | 160.92 | 185,587 | +1.07(+0.67%) |
Mar 08, 2019 | 157.63 | 160.29 | 156.15 | 159.85 | 218,971 | +1.71(+1.08%) |
Mar 07, 2019 | 159.51 | 160.32 | 157.58 | 158.14 | 518,004 | -0.96(-0.61%) |
Mar 06, 2019 | 164.20 | 164.20 | 158.53 | 159.10 | 515,175 | -4.98(-3.04%) |
Mar 05, 2019 | 164.16 | 166.22 | 162.68 | 164.08 | 243,078 | -0.41(-0.25%) |
Mar 04, 2019 | 163.91 | 165.06 | 162.30 | 164.49 | 345,042 | +1.21(+0.74%) |
Mar 01, 2019 | 165.43 | 166.84 | 161.44 | 163.28 | 427,482 | -0.88(-0.54%) |
Feb 28, 2019 | 162.51 | 164.94 | 162.09 | 164.16 | 381,988 | +1.32(+0.81%) |
Feb 27, 2019 | 163.37 | 164.93 | 162.39 | 162.84 | 370,443 | -1.42(-0.87%) |
Feb 26, 2019 | 165.32 | 165.44 | 163.47 | 164.26 | 236,617 | -0.38(-0.23%) |
Feb 25, 2019 | 166.73 | 167.02 | 164.24 | 164.64 | 299,203 | -1.58(-0.95%) |
Feb 22, 2019 | 164.82 | 166.72 | 163.85 | 166.22 | 248,644 | +1.89(+1.15%) |
Feb 21, 2019 | 163.14 | 164.71 | 162.46 | 164.33 | 294,271 | +1.00(+0.61%) |
Feb 20, 2019 | 163.90 | 164.50 | 162.75 | 163.33 | 379,247 | -0.58(-0.35%) |
Feb 19, 2019 | 163.05 | 165.19 | 162.79 | 163.90 | 371,883 | -0.10(-0.06%) |
Feb 15, 2019 | 164.04 | 165.97 | 163.47 | 164.00 | 396,905 | +0.44(+0.27%) |
Feb 14, 2019 | 162.41 | 165.96 | 161.98 | 163.56 | 380,914 | +0.89(+0.55%) |
Feb 13, 2019 | 166.24 | 168.85 | 160.64 | 162.67 | 563,284 | -2.52(-1.52%) |
Feb 12, 2019 | 150.33 | 172.32 | 150.33 | 165.19 | 1,278,458 | +19.77(+13.59%) |
Feb 11, 2019 | 144.03 | 145.93 | 144.03 | 145.42 | 207,517 | +1.87(+1.30%) |
Feb 08, 2019 | 143.00 | 144.32 | 142.18 | 143.55 | 188,997 | -0.52(-0.36%) |
Feb 07, 2019 | 143.42 | 145.11 | 142.91 | 144.07 | 202,772 | -0.01(-0.01%) |
Feb 06, 2019 | 144.59 | 145.03 | 143.73 | 144.08 | 153,143 | -0.88(-0.61%) |
Feb 05, 2019 | 143.54 | 145.09 | 142.21 | 144.96 | 198,413 | +1.74(+1.21%) |
Feb 04, 2019 | 142.30 | 143.26 | 141.22 | 143.22 | 194,319 | +0.56(+0.39%) |