Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 152.26 | 152.28 | 147.54 | 150.08 | 3,630,384 | -1.73(-1.14%) |
Apr 29, 2019 | 152.06 | 152.48 | 149.58 | 151.81 | 1,900,111 | -0.25(-0.17%) |
Apr 26, 2019 | 148.45 | 152.27 | 148.37 | 152.06 | 2,480,693 | +3.90(+2.63%) |
Apr 25, 2019 | 144.79 | 149.02 | 143.74 | 148.16 | 2,424,548 | +2.45(+1.68%) |
Apr 24, 2019 | 144.92 | 145.92 | 143.17 | 145.72 | 1,927,505 | +0.38(+0.26%) |
Apr 23, 2019 | 140.57 | 147.20 | 140.50 | 145.34 | 4,614,258 | +5.51(+3.94%) |
Apr 22, 2019 | 141.27 | 143.35 | 139.59 | 139.83 | 2,809,125 | -0.95(-0.68%) |
Apr 18, 2019 | 137.90 | 140.83 | 136.29 | 140.78 | 5,659,905 | +3.32(+2.41%) |
Apr 17, 2019 | 142.78 | 143.39 | 134.12 | 137.47 | 9,152,063 | -5.24(-3.67%) |
Apr 16, 2019 | 157.51 | 158.04 | 142.21 | 142.71 | 6,755,140 | -12.07(-7.80%) |
Apr 15, 2019 | 152.77 | 156.38 | 151.33 | 154.79 | 2,825,568 | +3.04(+2.00%) |
Apr 12, 2019 | 155.84 | 155.90 | 150.92 | 151.74 | 3,802,480 | -3.22(-2.08%) |
Apr 11, 2019 | 159.02 | 159.09 | 153.41 | 154.97 | 3,564,645 | -3.96(-2.49%) |
Apr 10, 2019 | 159.15 | 160.33 | 157.69 | 158.93 | 2,203,789 | -0.88(-0.55%) |
Apr 09, 2019 | 157.28 | 161.47 | 156.07 | 159.80 | 2,902,703 | +1.63(+1.03%) |
Apr 08, 2019 | 157.01 | 158.29 | 155.57 | 158.17 | 2,524,237 | +1.20(+0.76%) |
Apr 05, 2019 | 153.68 | 158.22 | 153.43 | 156.97 | 3,908,316 | +4.39(+2.88%) |
Apr 04, 2019 | 150.23 | 152.75 | 149.63 | 152.57 | 1,803,444 | +2.34(+1.56%) |
Apr 03, 2019 | 150.47 | 152.34 | 149.29 | 150.23 | 2,419,868 | +0.36(+0.24%) |
Apr 02, 2019 | 153.49 | 153.53 | 149.79 | 149.87 | 2,870,966 | -3.07(-2.01%) |
Apr 01, 2019 | 153.65 | 154.10 | 151.59 | 152.94 | 2,005,100 | +0.99(+0.65%) |
Mar 29, 2019 | 151.25 | 152.87 | 149.95 | 151.95 | 3,526,460 | +1.07(+0.71%) |
Mar 28, 2019 | 150.98 | 152.16 | 150.03 | 150.88 | 1,780,875 | -0.10(-0.06%) |
Mar 27, 2019 | 151.60 | 152.85 | 149.84 | 150.98 | 2,063,542 | -0.90(-0.59%) |
Mar 26, 2019 | 155.32 | 155.50 | 151.09 | 151.88 | 2,766,576 | -2.86(-1.85%) |
Mar 25, 2019 | 156.26 | 156.26 | 153.49 | 154.74 | 1,750,946 | -2.19(-1.40%) |
Mar 22, 2019 | 158.98 | 159.33 | 156.12 | 156.93 | 1,688,721 | -2.63(-1.65%) |
Mar 21, 2019 | 157.79 | 160.35 | 157.79 | 159.56 | 1,719,844 | +0.94(+0.60%) |
Mar 20, 2019 | 162.70 | 163.86 | 158.42 | 158.61 | 2,449,745 | -4.64(-2.84%) |
Mar 19, 2019 | 158.62 | 163.85 | 158.23 | 163.25 | 3,653,610 | +5.36(+3.39%) |
Mar 18, 2019 | 157.27 | 158.71 | 157.27 | 157.90 | 1,760,937 | +0.62(+0.40%) |
Mar 15, 2019 | 160.15 | 161.19 | 157.06 | 157.27 | 3,972,347 | -2.94(-1.83%) |
Mar 14, 2019 | 159.53 | 161.65 | 159.03 | 160.21 | 3,974,336 | +1.47(+0.93%) |
Mar 13, 2019 | 156.35 | 160.25 | 155.85 | 158.74 | 2,814,752 | +3.50(+2.25%) |
Mar 12, 2019 | 155.40 | 157.65 | 155.00 | 155.24 | 2,114,348 | +0.63(+0.41%) |
Mar 11, 2019 | 154.31 | 155.87 | 153.48 | 154.61 | 2,212,833 | +0.46(+0.30%) |
Mar 08, 2019 | 153.96 | 156.62 | 153.59 | 154.14 | 2,129,528 | -0.59(-0.38%) |
Mar 07, 2019 | 155.97 | 156.78 | 153.43 | 154.74 | 3,552,569 | -1.04(-0.67%) |
Mar 06, 2019 | 160.42 | 160.49 | 155.42 | 155.78 | 2,583,628 | -4.91(-3.06%) |
Mar 05, 2019 | 162.39 | 163.08 | 158.91 | 160.69 | 4,168,981 | -1.48(-0.91%) |
Mar 04, 2019 | 169.07 | 170.02 | 161.47 | 162.17 | 3,224,427 | -6.21(-3.69%) |
Mar 01, 2019 | 166.25 | 170.35 | 165.65 | 168.38 | 3,334,970 | +3.60(+2.18%) |
Feb 28, 2019 | 170.11 | 170.94 | 163.65 | 164.78 | 5,587,973 | -5.93(-3.47%) |
Feb 27, 2019 | 176.60 | 177.00 | 169.56 | 170.71 | 4,917,987 | -7.02(-3.95%) |
Feb 26, 2019 | 181.01 | 181.01 | 177.64 | 177.73 | 2,001,678 | -3.28(-1.81%) |
Feb 25, 2019 | 183.79 | 184.71 | 180.58 | 181.01 | 1,722,386 | -2.03(-1.11%) |
Feb 22, 2019 | 181.39 | 183.62 | 179.61 | 183.04 | 1,835,646 | +1.79(+0.99%) |
Feb 21, 2019 | 183.26 | 184.19 | 180.07 | 181.25 | 1,689,338 | -2.13(-1.16%) |
Feb 20, 2019 | 186.79 | 186.94 | 182.95 | 183.37 | 3,023,505 | -3.93(-2.10%) |
Feb 19, 2019 | 186.79 | 188.10 | 185.19 | 187.30 | 3,396,232 | +0.39(+0.21%) |
Feb 15, 2019 | 183.12 | 187.16 | 182.32 | 186.91 | 3,009,338 | +5.34(+2.94%) |
Feb 14, 2019 | 178.01 | 181.67 | 176.92 | 181.58 | 2,498,829 | +3.23(+1.81%) |
Feb 13, 2019 | 175.21 | 178.87 | 174.99 | 178.34 | 2,361,806 | +3.48(+1.99%) |
Feb 12, 2019 | 173.40 | 176.00 | 172.13 | 174.87 | 2,994,089 | +2.11(+1.22%) |
Feb 11, 2019 | 171.55 | 172.90 | 170.86 | 172.76 | 3,954,078 | +1.44(+0.84%) |
Feb 08, 2019 | 175.07 | 175.32 | 170.50 | 171.33 | 3,213,970 | -4.34(-2.47%) |
Feb 07, 2019 | 175.59 | 176.47 | 173.43 | 175.66 | 2,486,959 | -1.44(-0.81%) |
Feb 06, 2019 | 175.61 | 177.59 | 174.96 | 177.10 | 2,397,148 | +0.97(+0.55%) |
Feb 05, 2019 | 182.06 | 182.59 | 175.71 | 176.13 | 3,913,730 | -5.31(-2.93%) |
Feb 04, 2019 | 181.68 | 182.67 | 179.03 | 181.43 | 3,538,087 | -1.88(-1.03%) |