Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 155.25 | 155.25 | 152.15 | 154.28 | 1,689,425 | -0.62(-0.40%) |
Apr 29, 2019 | 154.08 | 155.22 | 153.75 | 154.90 | 955,083 | +1.19(+0.78%) |
Apr 26, 2019 | 151.68 | 153.73 | 150.54 | 153.71 | 1,061,184 | +2.98(+1.98%) |
Apr 25, 2019 | 152.77 | 153.26 | 150.20 | 150.73 | 1,348,953 | -3.26(-2.12%) |
Apr 24, 2019 | 155.84 | 156.23 | 153.94 | 153.99 | 1,571,036 | -2.28(-1.46%) |
Apr 23, 2019 | 157.17 | 157.70 | 156.01 | 156.27 | 2,030,245 | -1.29(-0.82%) |
Apr 22, 2019 | 156.72 | 158.32 | 156.40 | 157.56 | 1,477,924 | +0.09(+0.06%) |
Apr 18, 2019 | 154.62 | 158.35 | 154.37 | 157.47 | 2,378,406 | +3.35(+2.18%) |
Apr 17, 2019 | 153.57 | 154.43 | 152.63 | 154.12 | 1,449,363 | +0.83(+0.54%) |
Apr 16, 2019 | 151.36 | 153.92 | 151.25 | 153.29 | 1,406,538 | +1.93(+1.27%) |
Apr 15, 2019 | 150.75 | 151.45 | 150.33 | 151.36 | 1,140,595 | +0.96(+0.64%) |
Apr 12, 2019 | 150.62 | 151.21 | 148.95 | 150.40 | 1,309,814 | +1.21(+0.81%) |
Apr 11, 2019 | 147.77 | 149.32 | 147.09 | 149.19 | 1,247,703 | +1.43(+0.96%) |
Apr 10, 2019 | 148.11 | 148.71 | 145.09 | 147.76 | 2,948,719 | -0.19(-0.13%) |
Apr 09, 2019 | 151.07 | 151.29 | 147.61 | 147.95 | 2,631,178 | -5.75(-3.74%) |
Apr 08, 2019 | 152.75 | 153.74 | 152.01 | 153.70 | 1,216,614 | -0.03(-0.02%) |
Apr 05, 2019 | 153.55 | 154.11 | 152.96 | 153.73 | 1,389,685 | +0.73(+0.48%) |
Apr 04, 2019 | 152.27 | 153.49 | 152.15 | 152.99 | 1,285,220 | +0.79(+0.52%) |
Apr 03, 2019 | 151.87 | 152.82 | 151.06 | 152.20 | 1,455,822 | +1.18(+0.78%) |
Apr 02, 2019 | 150.81 | 151.56 | 149.81 | 151.02 | 1,271,413 | +0.20(+0.13%) |
Apr 01, 2019 | 150.57 | 151.91 | 149.67 | 150.82 | 1,472,226 | +1.93(+1.29%) |
Mar 29, 2019 | 148.03 | 150.16 | 147.62 | 148.89 | 1,999,557 | +1.64(+1.11%) |
Mar 28, 2019 | 147.18 | 147.64 | 146.00 | 147.25 | 1,205,928 | +0.53(+0.36%) |
Mar 27, 2019 | 146.59 | 146.99 | 144.69 | 146.72 | 1,152,227 | +0.62(+0.43%) |
Mar 26, 2019 | 146.88 | 147.28 | 145.09 | 146.10 | 1,118,278 | +0.25(+0.17%) |
Mar 25, 2019 | 144.95 | 146.70 | 144.61 | 145.85 | 1,226,684 | +1.29(+0.89%) |
Mar 22, 2019 | 146.77 | 147.35 | 143.93 | 144.56 | 2,349,214 | -3.51(-2.37%) |
Mar 21, 2019 | 146.95 | 148.96 | 146.94 | 148.07 | 1,167,372 | +0.06(+0.04%) |
Mar 20, 2019 | 148.81 | 149.72 | 146.49 | 148.01 | 2,175,891 | -1.22(-0.81%) |
Mar 19, 2019 | 149.65 | 151.25 | 148.39 | 149.22 | 1,818,034 | +0.62(+0.42%) |
Mar 18, 2019 | 146.45 | 148.78 | 146.08 | 148.60 | 2,116,989 | +1.99(+1.36%) |
Mar 15, 2019 | 146.12 | 147.71 | 145.91 | 146.61 | 2,574,018 | +0.36(+0.25%) |
Mar 14, 2019 | 147.45 | 147.62 | 145.51 | 146.25 | 1,722,529 | -1.78(-1.20%) |
Mar 13, 2019 | 148.10 | 149.23 | 147.22 | 148.03 | 1,792,614 | +0.50(+0.34%) |
Mar 12, 2019 | 148.84 | 149.25 | 147.14 | 147.53 | 1,675,299 | -1.19(-0.80%) |
Mar 11, 2019 | 147.51 | 148.94 | 147.06 | 148.72 | 1,445,752 | +1.31(+0.89%) |
Mar 08, 2019 | 144.51 | 148.30 | 144.51 | 147.41 | 1,895,617 | +0.92(+0.63%) |
Mar 07, 2019 | 146.36 | 146.78 | 144.19 | 146.49 | 2,212,718 | -0.20(-0.14%) |
Mar 06, 2019 | 149.48 | 149.54 | 146.30 | 146.69 | 2,405,161 | -2.98(-1.99%) |
Mar 05, 2019 | 153.31 | 153.66 | 149.62 | 149.67 | 2,120,582 | -4.05(-2.64%) |
Mar 04, 2019 | 152.59 | 154.83 | 152.17 | 153.72 | 2,872,670 | +2.33(+1.54%) |
Mar 01, 2019 | 152.82 | 153.85 | 150.87 | 151.39 | 1,800,259 | -0.68(-0.45%) |
Feb 28, 2019 | 151.32 | 152.99 | 150.64 | 152.07 | 1,917,972 | +0.42(+0.28%) |
Feb 27, 2019 | 151.58 | 151.81 | 150.50 | 151.65 | 1,996,132 | -0.20(-0.13%) |
Feb 26, 2019 | 151.53 | 153.01 | 150.93 | 151.85 | 1,751,457 | -0.98(-0.64%) |
Feb 25, 2019 | 154.80 | 155.57 | 152.76 | 152.83 | 2,699,680 | -1.03(-0.67%) |
Feb 22, 2019 | 151.11 | 153.89 | 151.11 | 153.86 | 2,122,038 | +2.89(+1.92%) |
Feb 21, 2019 | 148.30 | 152.31 | 148.30 | 150.97 | 3,061,020 | +8.36(+5.86%) |
Feb 20, 2019 | 146.37 | 148.90 | 142.61 | 142.61 | 3,612,744 | -3.18(-2.18%) |
Feb 19, 2019 | 145.43 | 147.21 | 144.67 | 145.78 | 3,205,437 | -1.60(-1.09%) |
Feb 15, 2019 | 147.83 | 151.47 | 145.83 | 147.39 | 8,175,004 | -3.18(-2.11%) |
Feb 14, 2019 | 149.59 | 151.49 | 148.84 | 150.57 | 2,185,748 | -0.26(-0.17%) |
Feb 13, 2019 | 151.93 | 152.50 | 150.24 | 150.83 | 2,995,262 | -2.31(-1.51%) |
Feb 12, 2019 | 151.51 | 153.80 | 151.02 | 153.14 | 2,041,923 | +3.01(+2.01%) |
Feb 11, 2019 | 151.69 | 152.26 | 150.11 | 150.12 | 1,989,240 | -0.75(-0.50%) |
Feb 08, 2019 | 148.56 | 150.91 | 148.56 | 150.88 | 1,756,355 | +0.88(+0.59%) |
Feb 07, 2019 | 150.82 | 151.85 | 148.43 | 149.99 | 2,683,957 | -1.74(-1.15%) |
Feb 06, 2019 | 152.15 | 152.88 | 151.11 | 151.74 | 1,791,157 | -0.49(-0.32%) |
Feb 05, 2019 | 152.62 | 152.95 | 151.12 | 152.23 | 1,698,568 | -0.28(-0.18%) |
Feb 04, 2019 | 152.09 | 152.85 | 150.50 | 152.51 | 2,054,435 | +0.58(+0.38%) |