Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 153.02 | 156.37 | 151.65 | 154.72 | 780,997 | +1.15(+0.75%) |
Apr 29, 2019 | 160.00 | 160.93 | 152.59 | 153.57 | 1,476,811 | -9.47(-5.81%) |
Apr 26, 2019 | 156.94 | 164.62 | 156.08 | 163.04 | 720,006 | +4.69(+2.96%) |
Apr 25, 2019 | 165.36 | 165.51 | 156.63 | 158.35 | 981,525 | -7.73(-4.65%) |
Apr 24, 2019 | 166.77 | 169.53 | 165.85 | 166.07 | 458,888 | -0.70(-0.42%) |
Apr 23, 2019 | 163.12 | 167.03 | 162.31 | 166.77 | 517,338 | +3.63(+2.23%) |
Apr 22, 2019 | 162.56 | 163.92 | 161.12 | 163.14 | 494,789 | -0.68(-0.41%) |
Apr 18, 2019 | 164.87 | 165.68 | 162.13 | 163.81 | 526,904 | -1.22(-0.74%) |
Apr 17, 2019 | 168.80 | 169.53 | 164.86 | 165.04 | 400,381 | -2.52(-1.50%) |
Apr 16, 2019 | 167.92 | 169.44 | 166.71 | 167.56 | 452,263 | +0.19(+0.12%) |
Apr 15, 2019 | 166.32 | 168.15 | 164.68 | 167.36 | 602,861 | +2.01(+1.21%) |
Apr 12, 2019 | 163.84 | 165.53 | 162.15 | 165.36 | 496,990 | +2.62(+1.61%) |
Apr 11, 2019 | 159.47 | 163.41 | 159.47 | 162.74 | 432,510 | +0.83(+0.52%) |
Apr 10, 2019 | 159.05 | 163.11 | 158.60 | 161.91 | 501,019 | +2.58(+1.62%) |
Apr 09, 2019 | 160.22 | 161.05 | 158.47 | 159.33 | 350,924 | -1.20(-0.75%) |
Apr 08, 2019 | 158.73 | 160.77 | 157.53 | 160.53 | 473,792 | +1.59(+1.00%) |
Apr 05, 2019 | 158.94 | 160.78 | 158.50 | 158.94 | 433,448 | +0.49(+0.31%) |
Apr 04, 2019 | 160.30 | 161.41 | 155.59 | 158.44 | 665,252 | -1.81(-1.13%) |
Apr 03, 2019 | 157.04 | 162.68 | 156.38 | 160.26 | 1,266,191 | +5.34(+3.45%) |
Apr 02, 2019 | 154.29 | 155.39 | 151.69 | 154.92 | 716,464 | +1.40(+0.91%) |
Apr 01, 2019 | 149.93 | 153.90 | 149.93 | 153.52 | 779,108 | +5.34(+3.61%) |
Mar 29, 2019 | 148.81 | 149.32 | 146.77 | 148.18 | 805,210 | +0.66(+0.45%) |
Mar 28, 2019 | 147.75 | 148.93 | 146.73 | 147.52 | 700,799 | +0.63(+0.43%) |
Mar 27, 2019 | 151.00 | 152.69 | 145.72 | 146.89 | 730,650 | -4.38(-2.90%) |
Mar 26, 2019 | 150.76 | 152.09 | 148.32 | 151.27 | 596,973 | +0.68(+0.45%) |
Mar 25, 2019 | 148.71 | 151.15 | 147.41 | 150.59 | 670,080 | +1.00(+0.67%) |
Mar 22, 2019 | 154.52 | 155.05 | 149.35 | 149.59 | 684,006 | -7.09(-4.52%) |
Mar 21, 2019 | 151.39 | 157.33 | 151.23 | 156.68 | 551,341 | +5.50(+3.64%) |
Mar 20, 2019 | 153.68 | 154.15 | 148.45 | 151.18 | 451,755 | -2.40(-1.56%) |
Mar 19, 2019 | 153.52 | 154.42 | 152.27 | 153.58 | 385,751 | +0.78(+0.51%) |
Mar 18, 2019 | 151.37 | 153.39 | 149.88 | 152.79 | 428,767 | +1.45(+0.96%) |
Mar 15, 2019 | 151.27 | 156.23 | 150.91 | 151.34 | 1,067,219 | +1.27(+0.85%) |
Mar 14, 2019 | 151.15 | 151.72 | 149.53 | 150.07 | 467,895 | -0.84(-0.56%) |
Mar 13, 2019 | 150.17 | 152.01 | 149.51 | 150.91 | 605,847 | +0.92(+0.61%) |
Mar 12, 2019 | 148.35 | 150.16 | 146.40 | 149.99 | 593,686 | +2.74(+1.86%) |
Mar 11, 2019 | 143.66 | 149.10 | 143.45 | 147.25 | 803,587 | +4.36(+3.05%) |
Mar 08, 2019 | 140.67 | 143.38 | 139.41 | 142.89 | 802,941 | -0.56(-0.39%) |
Mar 07, 2019 | 143.69 | 145.18 | 141.82 | 143.45 | 750,652 | -2.38(-1.63%) |
Mar 06, 2019 | 147.61 | 147.82 | 144.59 | 145.84 | 701,092 | -2.46(-1.66%) |
Mar 05, 2019 | 147.96 | 149.88 | 145.56 | 148.30 | 600,850 | +0.14(+0.10%) |
Mar 04, 2019 | 148.50 | 149.68 | 145.06 | 148.15 | 872,092 | +0.52(+0.35%) |
Mar 01, 2019 | 146.21 | 148.20 | 143.40 | 147.63 | 842,680 | +3.04(+2.10%) |
Feb 28, 2019 | 143.66 | 146.71 | 142.48 | 144.59 | 908,749 | +0.26(+0.18%) |
Feb 27, 2019 | 138.54 | 144.52 | 137.64 | 144.32 | 935,465 | +4.38(+3.13%) |
Feb 26, 2019 | 140.37 | 140.88 | 134.80 | 139.94 | 1,706,818 | -2.72(-1.91%) |
Feb 25, 2019 | 142.32 | 146.72 | 141.50 | 142.67 | 2,421,849 | +1.44(+1.02%) |
Feb 22, 2019 | 125.90 | 142.01 | 125.07 | 141.22 | 5,252,819 | +26.44(+23.03%) |
Feb 21, 2019 | 114.39 | 115.29 | 113.37 | 114.78 | 1,252,776 | -0.45(-0.39%) |
Feb 20, 2019 | 115.25 | 117.93 | 114.44 | 115.24 | 948,476 | +0.32(+0.28%) |
Feb 19, 2019 | 114.29 | 115.97 | 113.27 | 114.92 | 1,078,114 | +0.13(+0.11%) |
Feb 15, 2019 | 113.87 | 114.88 | 112.01 | 114.80 | 696,625 | +1.09(+0.95%) |
Feb 14, 2019 | 113.01 | 114.78 | 112.44 | 113.71 | 683,894 | -0.27(-0.24%) |
Feb 13, 2019 | 113.36 | 115.07 | 112.28 | 113.98 | 579,309 | +0.95(+0.84%) |
Feb 12, 2019 | 110.44 | 113.59 | 110.44 | 113.03 | 817,309 | +3.63(+3.32%) |
Feb 11, 2019 | 107.57 | 109.85 | 106.47 | 109.40 | 675,045 | +2.14(+2.00%) |
Feb 08, 2019 | 104.46 | 107.90 | 104.46 | 107.26 | 631,700 | +0.64(+0.60%) |
Feb 07, 2019 | 106.30 | 109.71 | 104.71 | 106.62 | 644,623 | -0.77(-0.71%) |
Feb 06, 2019 | 106.76 | 109.46 | 105.45 | 107.38 | 629,354 | +1.42(+1.34%) |
Feb 05, 2019 | 103.12 | 107.18 | 102.70 | 105.96 | 731,429 | +2.76(+2.68%) |
Feb 04, 2019 | 101.10 | 103.62 | 99.80 | 103.20 | 419,638 | +1.90(+1.87%) |