Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 154.62 | 154.79 | 150.50 | 150.66 | 7,952 | -4.44(-2.86%) |
Apr 29, 2019 | 156.01 | 156.79 | 153.79 | 155.09 | 9,082 | -0.52(-0.34%) |
Apr 26, 2019 | 154.97 | 156.92 | 154.97 | 155.62 | 5,634 | +0.87(+0.56%) |
Apr 25, 2019 | 159.31 | 159.31 | 154.75 | 154.75 | 7,516 | -4.61(-2.89%) |
Apr 24, 2019 | 156.23 | 160.31 | 156.23 | 159.36 | 8,941 | +1.61(+1.02%) |
Apr 23, 2019 | 154.44 | 158.29 | 153.92 | 157.75 | 8,719 | +3.39(+2.20%) |
Apr 22, 2019 | 158.05 | 158.58 | 153.31 | 154.36 | 5,445 | -3.65(-2.31%) |
Apr 18, 2019 | 159.70 | 161.53 | 158.01 | 158.01 | 6,025 | -1.70(-1.06%) |
Apr 17, 2019 | 162.09 | 163.23 | 159.53 | 159.70 | 8,456 | -1.65(-1.02%) |
Apr 16, 2019 | 160.83 | 163.23 | 158.92 | 161.36 | 20,832 | +1.00(+0.62%) |
Apr 15, 2019 | 158.31 | 160.36 | 156.27 | 160.36 | 7,199 | +3.65(+2.33%) |
Apr 12, 2019 | 155.40 | 158.13 | 154.79 | 156.70 | 7,842 | +2.57(+1.66%) |
Apr 11, 2019 | 160.83 | 161.53 | 153.66 | 154.14 | 11,498 | -7.39(-4.58%) |
Apr 10, 2019 | 157.62 | 161.84 | 157.05 | 161.53 | 12,787 | +4.13(+2.62%) |
Apr 09, 2019 | 154.97 | 157.40 | 152.75 | 157.40 | 13,630 | +3.87(+2.52%) |
Apr 08, 2019 | 151.49 | 154.68 | 151.49 | 153.53 | 9,130 | +1.74(+1.15%) |
Apr 05, 2019 | 153.14 | 153.14 | 149.57 | 151.79 | 9,797 | +2.61(+1.75%) |
Apr 04, 2019 | 148.83 | 149.70 | 147.75 | 149.18 | 2,876 | +0.83(+0.56%) |
Apr 03, 2019 | 147.09 | 149.06 | 145.96 | 148.36 | 4,984 | +2.26(+1.55%) |
Apr 02, 2019 | 149.27 | 149.27 | 145.49 | 146.09 | 4,366 | -3.22(-2.15%) |
Apr 01, 2019 | 143.31 | 149.57 | 142.18 | 149.31 | 11,616 | +8.22(+5.82%) |
Mar 29, 2019 | 144.35 | 144.35 | 140.75 | 141.09 | 20,054 | -2.13(-1.49%) |
Mar 28, 2019 | 141.79 | 143.48 | 141.31 | 143.22 | 8,507 | +1.83(+1.29%) |
Mar 27, 2019 | 151.92 | 152.18 | 140.66 | 141.40 | 28,404 | -11.13(-7.30%) |
Mar 26, 2019 | 143.57 | 153.97 | 143.57 | 152.53 | 13,494 | +10.35(+7.28%) |
Mar 25, 2019 | 138.83 | 143.96 | 138.83 | 142.18 | 10,151 | +8.04(+6.00%) |
Mar 22, 2019 | 135.96 | 136.09 | 132.88 | 134.14 | 6,807 | -2.26(-1.66%) |
Mar 21, 2019 | 136.83 | 137.18 | 134.79 | 136.40 | 7,775 | -0.46(-0.33%) |
Mar 20, 2019 | 141.09 | 141.35 | 135.35 | 136.85 | 11,173 | -6.33(-4.42%) |
Mar 19, 2019 | 145.27 | 146.79 | 142.66 | 143.18 | 5,907 | -1.74(-1.20%) |
Mar 18, 2019 | 147.75 | 148.88 | 144.53 | 144.92 | 8,458 | -2.30(-1.56%) |
Mar 15, 2019 | 149.88 | 152.18 | 146.53 | 147.22 | 19,135 | -1.22(-0.82%) |
Mar 14, 2019 | 147.27 | 149.33 | 144.79 | 148.44 | 4,710 | +2.87(+1.97%) |
Mar 13, 2019 | 148.69 | 148.99 | 144.93 | 145.57 | 5,893 | -2.25(-1.52%) |
Mar 12, 2019 | 147.99 | 148.47 | 146.44 | 147.82 | 3,379 | +0.91(+0.62%) |
Mar 11, 2019 | 145.01 | 147.00 | 144.88 | 146.91 | 2,838 | +1.73(+1.19%) |
Mar 08, 2019 | 144.45 | 145.23 | 144.02 | 145.18 | 1,920 | -1.21(-0.83%) |
Mar 07, 2019 | 148.08 | 149.94 | 145.75 | 146.39 | 2,205 | -3.89(-2.59%) |
Mar 06, 2019 | 147.56 | 150.50 | 147.43 | 150.28 | 2,500 | +1.43(+0.96%) |
Mar 05, 2019 | 147.65 | 149.98 | 146.39 | 148.86 | 6,644 | +1.94(+1.32%) |
Mar 04, 2019 | 149.12 | 149.12 | 146.83 | 146.91 | 3,155 | -2.20(-1.48%) |
Mar 01, 2019 | 149.59 | 150.15 | 148.01 | 149.12 | 3,470 | +1.51(+1.03%) |
Feb 28, 2019 | 147.22 | 147.65 | 146.65 | 147.60 | 3,251 | +0.48(+0.32%) |
Feb 27, 2019 | 146.87 | 148.43 | 144.92 | 147.13 | 9,378 | -1.21(-0.82%) |
Feb 26, 2019 | 149.46 | 149.64 | 146.96 | 148.34 | 3,604 | -1.17(-0.78%) |
Feb 25, 2019 | 150.20 | 150.24 | 147.78 | 149.51 | 5,007 | -0.30(-0.20%) |
Feb 22, 2019 | 149.64 | 150.98 | 148.81 | 149.81 | 4,928 | +0.35(+0.23%) |
Feb 21, 2019 | 151.24 | 151.24 | 148.99 | 149.46 | 4,774 | -1.81(-1.20%) |
Feb 20, 2019 | 151.24 | 152.75 | 150.63 | 151.28 | 3,131 | +0.52(+0.34%) |
Feb 19, 2019 | 149.38 | 151.19 | 148.25 | 150.76 | 4,386 | +1.38(+0.93%) |
Feb 15, 2019 | 151.10 | 151.67 | 148.69 | 149.38 | 6,454 | -1.25(-0.83%) |
Feb 14, 2019 | 149.42 | 152.79 | 149.42 | 150.63 | 4,095 | +0.43(+0.29%) |
Feb 13, 2019 | 147.78 | 150.20 | 147.17 | 150.20 | 4,791 | +2.77(+1.88%) |
Feb 12, 2019 | 148.56 | 148.86 | 147.04 | 147.43 | 4,476 | -0.39(-0.26%) |
Feb 11, 2019 | 150.03 | 150.03 | 147.28 | 147.82 | 5,182 | -1.34(-0.90%) |
Feb 08, 2019 | 146.96 | 149.16 | 146.00 | 149.16 | 4,118 | +1.64(+1.11%) |
Feb 07, 2019 | 149.25 | 150.28 | 145.75 | 147.52 | 5,843 | -2.77(-1.84%) |
Feb 06, 2019 | 149.55 | 150.85 | 146.35 | 150.28 | 12,335 | +1.04(+0.69%) |
Feb 05, 2019 | 146.70 | 149.42 | 140.65 | 149.25 | 10,733 | +3.76(+2.59%) |
Feb 04, 2019 | 145.05 | 146.44 | 144.36 | 145.49 | 6,006 | +0.56(+0.39%) |