Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 152.27 | 152.29 | 147.54 | 150.09 | 3,630,259 | -1.73(-1.14%) |
Apr 29, 2019 | 152.07 | 152.49 | 149.59 | 151.81 | 1,900,045 | -0.26(-0.17%) |
Apr 26, 2019 | 148.45 | 152.28 | 148.38 | 152.07 | 2,480,607 | +3.90(+2.63%) |
Apr 25, 2019 | 144.79 | 149.03 | 143.75 | 148.17 | 2,424,464 | +2.45(+1.68%) |
Apr 24, 2019 | 144.93 | 145.93 | 143.18 | 145.72 | 1,927,439 | +0.38(+0.26%) |
Apr 23, 2019 | 140.57 | 147.20 | 140.50 | 145.34 | 4,614,099 | +5.51(+3.94%) |
Apr 22, 2019 | 141.27 | 143.36 | 139.60 | 139.83 | 2,809,027 | -0.95(-0.68%) |
Apr 18, 2019 | 137.91 | 140.84 | 136.29 | 140.79 | 5,659,709 | +3.32(+2.41%) |
Apr 17, 2019 | 142.78 | 143.40 | 134.13 | 137.47 | 9,151,747 | -5.24(-3.67%) |
Apr 16, 2019 | 157.51 | 158.04 | 142.22 | 142.72 | 6,754,907 | -12.08(-7.80%) |
Apr 15, 2019 | 152.78 | 156.39 | 151.33 | 154.79 | 2,825,471 | +3.04(+2.01%) |
Apr 12, 2019 | 155.85 | 155.91 | 150.93 | 151.75 | 3,802,349 | -3.22(-2.08%) |
Apr 11, 2019 | 159.03 | 159.10 | 153.41 | 154.97 | 3,564,522 | -3.96(-2.49%) |
Apr 10, 2019 | 159.16 | 160.34 | 157.69 | 158.93 | 2,203,713 | -0.88(-0.55%) |
Apr 09, 2019 | 157.29 | 161.47 | 156.08 | 159.81 | 2,902,602 | +1.63(+1.03%) |
Apr 08, 2019 | 157.01 | 158.30 | 155.58 | 158.17 | 2,524,150 | +1.20(+0.76%) |
Apr 05, 2019 | 153.69 | 158.22 | 153.43 | 156.97 | 3,908,181 | +4.39(+2.88%) |
Apr 04, 2019 | 150.24 | 152.75 | 149.63 | 152.58 | 1,803,382 | +2.34(+1.56%) |
Apr 03, 2019 | 150.47 | 152.34 | 149.29 | 150.24 | 2,419,784 | +0.36(+0.24%) |
Apr 02, 2019 | 153.50 | 153.53 | 149.79 | 149.88 | 2,870,866 | -3.07(-2.01%) |
Apr 01, 2019 | 153.66 | 154.10 | 151.60 | 152.95 | 2,005,031 | +0.99(+0.65%) |
Mar 29, 2019 | 151.26 | 152.87 | 149.96 | 151.96 | 3,526,338 | +1.07(+0.71%) |
Mar 28, 2019 | 150.98 | 152.16 | 150.03 | 150.89 | 1,780,813 | -0.09(-0.06%) |
Mar 27, 2019 | 151.61 | 152.85 | 149.84 | 150.98 | 2,063,470 | -0.90(-0.59%) |
Mar 26, 2019 | 155.33 | 155.50 | 151.10 | 151.88 | 2,766,481 | -2.86(-1.85%) |
Mar 25, 2019 | 156.27 | 156.27 | 153.50 | 154.75 | 1,750,886 | -2.19(-1.40%) |
Mar 22, 2019 | 158.99 | 159.34 | 156.12 | 156.94 | 1,688,663 | -2.63(-1.65%) |
Mar 21, 2019 | 157.80 | 160.36 | 157.80 | 159.56 | 1,719,785 | +0.94(+0.60%) |
Mar 20, 2019 | 162.71 | 163.86 | 158.43 | 158.62 | 2,449,661 | -4.64(-2.84%) |
Mar 19, 2019 | 158.63 | 163.85 | 158.23 | 163.26 | 3,653,484 | +5.36(+3.39%) |
Mar 18, 2019 | 157.28 | 158.71 | 157.28 | 157.90 | 1,760,876 | +0.62(+0.40%) |
Mar 15, 2019 | 160.16 | 161.20 | 157.07 | 157.28 | 3,972,210 | -2.94(-1.83%) |
Mar 14, 2019 | 159.53 | 161.65 | 159.03 | 160.22 | 3,974,199 | +1.47(+0.93%) |
Mar 13, 2019 | 156.36 | 160.25 | 155.86 | 158.74 | 2,814,655 | +3.50(+2.25%) |
Mar 12, 2019 | 155.41 | 157.66 | 155.01 | 155.25 | 2,114,275 | +0.63(+0.41%) |
Mar 11, 2019 | 154.31 | 155.87 | 153.49 | 154.61 | 2,212,757 | +0.46(+0.30%) |
Mar 08, 2019 | 153.97 | 156.62 | 153.59 | 154.15 | 2,129,455 | -0.60(-0.39%) |
Mar 07, 2019 | 155.97 | 156.78 | 153.43 | 154.75 | 3,552,446 | -1.04(-0.67%) |
Mar 06, 2019 | 160.42 | 160.50 | 155.43 | 155.78 | 2,583,539 | -4.91(-3.06%) |
Mar 05, 2019 | 162.40 | 163.09 | 158.92 | 160.70 | 4,168,837 | -1.48(-0.91%) |
Mar 04, 2019 | 169.07 | 170.03 | 161.47 | 162.18 | 3,224,315 | -6.21(-3.69%) |
Mar 01, 2019 | 166.26 | 170.36 | 165.66 | 168.38 | 3,334,854 | +3.60(+2.18%) |
Feb 28, 2019 | 170.11 | 170.94 | 163.65 | 164.79 | 5,587,780 | -5.93(-3.48%) |
Feb 27, 2019 | 176.60 | 177.01 | 169.57 | 170.72 | 4,917,816 | -7.02(-3.95%) |
Feb 26, 2019 | 181.02 | 181.02 | 177.64 | 177.74 | 2,001,609 | -3.28(-1.81%) |
Feb 25, 2019 | 183.79 | 184.72 | 180.59 | 181.02 | 1,722,326 | -2.03(-1.11%) |
Feb 22, 2019 | 181.39 | 183.62 | 179.62 | 183.05 | 1,835,583 | +1.79(+0.99%) |
Feb 21, 2019 | 183.26 | 184.19 | 180.08 | 181.25 | 1,689,279 | -2.12(-1.16%) |
Feb 20, 2019 | 186.80 | 186.95 | 182.95 | 183.38 | 3,023,400 | -3.93(-2.10%) |
Feb 19, 2019 | 186.80 | 188.11 | 185.19 | 187.31 | 3,396,114 | +0.39(+0.21%) |
Feb 15, 2019 | 183.12 | 187.16 | 182.33 | 186.92 | 3,009,234 | +5.34(+2.94%) |
Feb 14, 2019 | 178.02 | 181.68 | 176.93 | 181.58 | 2,498,743 | +3.23(+1.81%) |
Feb 13, 2019 | 175.22 | 178.87 | 175.00 | 178.35 | 2,361,724 | +3.48(+1.99%) |
Feb 12, 2019 | 173.40 | 176.01 | 172.14 | 174.88 | 2,993,985 | +2.11(+1.22%) |
Feb 11, 2019 | 171.56 | 172.90 | 170.87 | 172.77 | 3,953,941 | +1.44(+0.84%) |
Feb 08, 2019 | 175.07 | 175.33 | 170.51 | 171.33 | 3,213,858 | -4.34(-2.47%) |
Feb 07, 2019 | 175.59 | 176.47 | 173.44 | 175.67 | 2,486,873 | -1.44(-0.81%) |
Feb 06, 2019 | 175.61 | 177.60 | 174.97 | 177.10 | 2,397,065 | +0.97(+0.55%) |
Feb 05, 2019 | 182.06 | 182.59 | 175.72 | 176.13 | 3,913,594 | -5.31(-2.93%) |
Feb 04, 2019 | 181.69 | 182.68 | 179.04 | 181.44 | 3,537,965 | -1.88(-1.02%) |