Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 156.36 | 157.64 | 155.30 | 156.97 | 93,319 | +0.92(+0.59%) |
Apr 29, 2019 | 156.35 | 156.56 | 154.47 | 156.04 | 98,769 | -0.60(-0.38%) |
Apr 26, 2019 | 155.76 | 157.82 | 155.74 | 156.64 | 66,032 | +1.09(+0.70%) |
Apr 25, 2019 | 156.21 | 156.38 | 154.33 | 155.55 | 61,125 | -0.99(-0.63%) |
Apr 24, 2019 | 155.12 | 157.18 | 155.03 | 156.54 | 155,026 | +1.81(+1.17%) |
Apr 23, 2019 | 152.77 | 155.74 | 152.41 | 154.73 | 191,173 | +1.98(+1.29%) |
Apr 22, 2019 | 154.06 | 154.91 | 152.54 | 152.75 | 68,032 | -1.18(-0.77%) |
Apr 18, 2019 | 153.99 | 154.81 | 153.12 | 153.93 | 78,895 | -0.07(-0.05%) |
Apr 17, 2019 | 156.21 | 156.21 | 153.59 | 154.01 | 105,801 | -1.65(-1.06%) |
Apr 16, 2019 | 153.47 | 155.84 | 152.50 | 155.66 | 97,998 | +2.48(+1.62%) |
Apr 15, 2019 | 154.27 | 154.47 | 152.46 | 153.18 | 74,866 | -1.42(-0.92%) |
Apr 12, 2019 | 153.26 | 155.26 | 151.67 | 154.60 | 258,853 | +1.87(+1.22%) |
Apr 11, 2019 | 152.16 | 153.49 | 151.31 | 152.73 | 123,519 | +0.67(+0.44%) |
Apr 10, 2019 | 153.57 | 155.09 | 149.83 | 152.06 | 432,262 | -8.12(-5.07%) |
Apr 09, 2019 | 157.41 | 161.24 | 157.41 | 160.19 | 266,086 | +2.43(+1.54%) |
Apr 08, 2019 | 157.19 | 158.17 | 156.63 | 157.76 | 116,158 | +0.87(+0.56%) |
Apr 05, 2019 | 156.66 | 157.89 | 156.16 | 156.89 | 104,681 | +0.39(+0.25%) |
Apr 04, 2019 | 157.85 | 157.85 | 155.77 | 156.50 | 72,276 | -1.35(-0.85%) |
Apr 03, 2019 | 159.10 | 159.54 | 157.50 | 157.84 | 82,720 | -0.70(-0.44%) |
Apr 02, 2019 | 159.79 | 160.09 | 156.87 | 158.54 | 100,544 | -1.09(-0.68%) |
Apr 01, 2019 | 157.77 | 160.94 | 155.30 | 159.63 | 139,874 | +2.14(+1.36%) |
Mar 29, 2019 | 158.04 | 158.04 | 156.08 | 157.49 | 141,476 | -0.11(-0.07%) |
Mar 28, 2019 | 156.22 | 158.24 | 156.20 | 157.60 | 91,091 | +1.74(+1.12%) |
Mar 27, 2019 | 158.95 | 159.14 | 154.83 | 155.87 | 89,657 | -3.48(-2.19%) |
Mar 26, 2019 | 158.41 | 160.71 | 158.41 | 159.35 | 93,097 | +1.49(+0.94%) |
Mar 25, 2019 | 157.50 | 159.07 | 156.44 | 157.86 | 92,683 | -0.12(-0.08%) |
Mar 22, 2019 | 160.91 | 162.61 | 156.89 | 157.98 | 119,206 | -3.52(-2.18%) |
Mar 21, 2019 | 159.55 | 162.49 | 159.32 | 161.51 | 108,834 | +2.25(+1.41%) |
Mar 20, 2019 | 160.76 | 161.15 | 157.19 | 159.26 | 107,140 | -1.19(-0.74%) |
Mar 19, 2019 | 161.05 | 161.55 | 159.96 | 160.45 | 117,351 | -0.07(-0.05%) |
Mar 18, 2019 | 162.78 | 164.03 | 159.64 | 160.52 | 101,626 | -2.67(-1.63%) |
Mar 15, 2019 | 163.83 | 164.66 | 163.06 | 163.19 | 176,119 | -0.64(-0.39%) |
Mar 14, 2019 | 164.59 | 165.25 | 163.36 | 163.83 | 78,610 | -0.51(-0.31%) |
Mar 13, 2019 | 164.00 | 165.64 | 163.94 | 164.34 | 83,955 | +0.52(+0.32%) |
Mar 12, 2019 | 164.12 | 164.93 | 162.81 | 163.82 | 80,757 | +0.37(+0.23%) |
Mar 11, 2019 | 162.36 | 164.24 | 161.13 | 163.45 | 117,183 | -0.27(-0.16%) |
Mar 08, 2019 | 163.34 | 163.91 | 162.73 | 163.72 | 79,614 | +0.47(+0.28%) |
Mar 07, 2019 | 163.74 | 164.46 | 163.10 | 163.25 | 60,795 | -0.38(-0.23%) |
Mar 06, 2019 | 164.71 | 164.71 | 162.20 | 163.63 | 69,126 | -0.80(-0.49%) |
Mar 05, 2019 | 164.42 | 165.84 | 163.58 | 164.44 | 67,567 | +0.85(+0.52%) |
Mar 04, 2019 | 165.76 | 166.05 | 162.58 | 163.59 | 67,091 | -2.04(-1.23%) |
Mar 01, 2019 | 166.62 | 166.75 | 164.18 | 165.63 | 84,240 | -0.72(-0.43%) |
Feb 28, 2019 | 167.28 | 167.34 | 166.06 | 166.35 | 72,169 | -0.94(-0.56%) |
Feb 27, 2019 | 167.40 | 168.08 | 166.78 | 167.29 | 89,784 | -0.85(-0.51%) |
Feb 26, 2019 | 167.43 | 168.68 | 167.08 | 168.14 | 86,593 | +0.89(+0.53%) |
Feb 25, 2019 | 168.34 | 168.87 | 166.88 | 167.25 | 93,978 | -0.30(-0.18%) |
Feb 22, 2019 | 166.12 | 168.97 | 164.51 | 167.55 | 57,666 | +1.52(+0.92%) |
Feb 21, 2019 | 166.01 | 166.64 | 164.97 | 166.02 | 98,961 | +0.01(+0.01%) |
Feb 20, 2019 | 163.79 | 166.60 | 162.75 | 166.01 | 110,274 | +1.92(+1.17%) |
Feb 19, 2019 | 161.23 | 164.99 | 161.23 | 164.09 | 97,500 | +2.87(+1.78%) |
Feb 15, 2019 | 160.94 | 163.03 | 159.87 | 161.22 | 140,615 | +1.01(+0.63%) |
Feb 14, 2019 | 161.08 | 161.97 | 160.05 | 160.21 | 128,773 | -1.64(-1.01%) |
Feb 13, 2019 | 164.16 | 165.10 | 161.54 | 161.84 | 161,350 | -2.23(-1.36%) |
Feb 12, 2019 | 164.48 | 164.56 | 163.12 | 164.07 | 56,256 | +0.61(+0.38%) |
Feb 11, 2019 | 164.75 | 165.75 | 162.84 | 163.46 | 72,811 | -1.23(-0.75%) |
Feb 08, 2019 | 163.63 | 167.43 | 163.04 | 164.69 | 138,464 | -0.11(-0.07%) |
Feb 07, 2019 | 166.46 | 166.46 | 163.92 | 164.80 | 108,372 | -2.22(-1.33%) |
Feb 06, 2019 | 169.30 | 169.30 | 166.73 | 167.02 | 78,700 | -2.47(-1.46%) |
Feb 05, 2019 | 169.16 | 170.50 | 167.96 | 169.49 | 121,501 | +1.01(+0.60%) |
Feb 04, 2019 | 167.54 | 168.97 | 166.77 | 168.48 | 133,239 | +0.90(+0.54%) |