Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 147.42 | 150.56 | 142.01 | 148.01 | 446,984 | +0.51(+0.35%) |
Apr 29, 2019 | 152.56 | 155.82 | 147.26 | 147.50 | 384,862 | -6.68(-4.33%) |
Apr 26, 2019 | 151.47 | 154.69 | 150.22 | 154.18 | 183,800 | +1.47(+0.96%) |
Apr 25, 2019 | 155.27 | 155.57 | 149.49 | 152.71 | 204,977 | -2.69(-1.73%) |
Apr 24, 2019 | 155.93 | 158.81 | 155.20 | 155.40 | 376,738 | -0.53(-0.34%) |
Apr 23, 2019 | 153.73 | 157.15 | 152.57 | 155.93 | 330,793 | +2.37(+1.54%) |
Apr 22, 2019 | 156.27 | 156.78 | 151.33 | 153.56 | 292,790 | -2.91(-1.86%) |
Apr 18, 2019 | 156.39 | 157.27 | 152.75 | 156.47 | 299,000 | +0.00(+0.00%) |
Apr 17, 2019 | 158.90 | 159.30 | 154.27 | 156.47 | 203,015 | -0.62(-0.39%) |
Apr 16, 2019 | 157.24 | 157.70 | 155.92 | 157.09 | 319,512 | +1.65(+1.06%) |
Apr 15, 2019 | 155.94 | 157.49 | 153.56 | 155.44 | 206,634 | -0.75(-0.48%) |
Apr 12, 2019 | 153.19 | 156.23 | 151.69 | 156.19 | 195,200 | +4.59(+3.03%) |
Apr 11, 2019 | 150.49 | 151.73 | 147.44 | 151.60 | 299,127 | +2.14(+1.43%) |
Apr 10, 2019 | 149.91 | 151.38 | 146.66 | 149.46 | 596,356 | -0.77(-0.51%) |
Apr 09, 2019 | 155.89 | 157.00 | 149.86 | 150.23 | 305,865 | -6.57(-4.19%) |
Apr 08, 2019 | 152.14 | 157.00 | 151.09 | 156.80 | 451,472 | +4.16(+2.73%) |
Apr 05, 2019 | 154.74 | 156.21 | 151.46 | 152.64 | 294,900 | -1.81(-1.17%) |
Apr 04, 2019 | 154.89 | 155.76 | 151.37 | 154.45 | 367,270 | -0.13(-0.08%) |
Apr 03, 2019 | 152.35 | 157.96 | 150.27 | 154.58 | 716,193 | +4.41(+2.94%) |
Apr 02, 2019 | 149.42 | 150.72 | 146.50 | 150.17 | 437,293 | +0.54(+0.36%) |
Apr 01, 2019 | 143.82 | 150.17 | 143.60 | 149.63 | 608,398 | +7.91(+5.58%) |
Mar 29, 2019 | 137.88 | 141.91 | 135.22 | 141.72 | 400,400 | +5.13(+3.76%) |
Mar 28, 2019 | 135.79 | 138.22 | 134.80 | 136.59 | 208,075 | +1.07(+0.79%) |
Mar 27, 2019 | 136.39 | 137.09 | 133.11 | 135.52 | 417,325 | -1.04(-0.76%) |
Mar 26, 2019 | 136.23 | 137.70 | 135.37 | 136.56 | 213,899 | +1.74(+1.29%) |
Mar 25, 2019 | 134.77 | 135.31 | 130.47 | 134.82 | 352,681 | -0.36(-0.27%) |
Mar 22, 2019 | 141.98 | 141.98 | 134.92 | 135.18 | 317,000 | -8.08(-5.64%) |
Mar 21, 2019 | 136.06 | 144.45 | 135.75 | 143.26 | 381,887 | +7.25(+5.33%) |
Mar 20, 2019 | 138.70 | 140.03 | 133.13 | 136.01 | 286,200 | -2.70(-1.95%) |
Mar 19, 2019 | 140.12 | 141.03 | 138.00 | 138.71 | 216,130 | -0.44(-0.32%) |
Mar 18, 2019 | 140.27 | 142.00 | 137.81 | 139.15 | 282,725 | -1.10(-0.78%) |
Mar 15, 2019 | 135.60 | 140.91 | 133.59 | 140.25 | 282,700 | +4.90(+3.62%) |
Mar 14, 2019 | 138.08 | 138.74 | 134.50 | 135.35 | 206,453 | -2.73(-1.98%) |
Mar 13, 2019 | 137.67 | 140.10 | 135.66 | 138.08 | 341,812 | +1.13(+0.83%) |
Mar 12, 2019 | 138.13 | 138.54 | 134.70 | 136.95 | 327,968 | -1.09(-0.79%) |
Mar 11, 2019 | 134.62 | 139.36 | 133.40 | 138.04 | 330,132 | +4.18(+3.12%) |
Mar 08, 2019 | 129.80 | 134.06 | 127.20 | 133.86 | 336,500 | +3.15(+2.41%) |
Mar 07, 2019 | 134.14 | 134.94 | 130.14 | 130.71 | 420,051 | -3.67(-2.73%) |
Mar 06, 2019 | 135.42 | 136.67 | 131.48 | 134.38 | 646,575 | -1.08(-0.80%) |
Mar 05, 2019 | 136.50 | 137.91 | 135.18 | 135.46 | 226,356 | -0.57(-0.42%) |
Mar 04, 2019 | 136.31 | 138.35 | 132.67 | 136.03 | 286,052 | +0.44(+0.32%) |
Mar 01, 2019 | 134.68 | 137.85 | 134.10 | 135.59 | 275,000 | +2.51(+1.89%) |
Feb 28, 2019 | 133.71 | 135.22 | 131.90 | 133.08 | 294,288 | -1.71(-1.27%) |
Feb 27, 2019 | 135.54 | 136.46 | 133.00 | 134.79 | 263,819 | -1.04(-0.77%) |
Feb 26, 2019 | 139.40 | 139.40 | 134.67 | 135.83 | 358,001 | -4.70(-3.34%) |
Feb 25, 2019 | 138.28 | 142.36 | 138.12 | 140.53 | 503,736 | +3.94(+2.88%) |
Feb 22, 2019 | 131.21 | 137.89 | 131.09 | 136.59 | 513,600 | +6.70(+5.16%) |
Feb 21, 2019 | 128.64 | 130.59 | 127.58 | 129.89 | 258,681 | +1.20(+0.93%) |
Feb 20, 2019 | 128.52 | 129.93 | 127.73 | 128.69 | 357,995 | +0.39(+0.30%) |
Feb 19, 2019 | 127.26 | 129.14 | 126.01 | 128.30 | 361,615 | +0.24(+0.19%) |
Feb 15, 2019 | 129.90 | 130.64 | 127.75 | 128.06 | 345,300 | -0.80(-0.62%) |
Feb 14, 2019 | 130.04 | 131.52 | 128.24 | 128.86 | 326,923 | -2.43(-1.85%) |
Feb 13, 2019 | 130.74 | 133.44 | 130.33 | 131.29 | 354,380 | +1.03(+0.79%) |
Feb 12, 2019 | 125.40 | 134.97 | 125.20 | 130.26 | 499,517 | +5.61(+4.50%) |
Feb 11, 2019 | 122.33 | 124.98 | 119.22 | 124.65 | 379,024 | +3.64(+3.01%) |
Feb 08, 2019 | 118.52 | 121.34 | 117.67 | 121.01 | 366,300 | +1.17(+0.98%) |
Feb 07, 2019 | 125.44 | 129.65 | 118.35 | 119.84 | 341,560 | -7.15(-5.63%) |
Feb 06, 2019 | 124.81 | 129.79 | 124.81 | 126.99 | 357,005 | +2.20(+1.76%) |
Feb 05, 2019 | 122.50 | 125.30 | 120.67 | 124.79 | 358,302 | +1.89(+1.54%) |
Feb 04, 2019 | 121.99 | 123.54 | 119.70 | 122.90 | 368,796 | +1.01(+0.83%) |