Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 165.23 | 167.54 | 163.91 | 167.44 | 919,160 | +2.25(+1.37%) |
Apr 29, 2019 | 163.93 | 166.14 | 163.47 | 165.19 | 901,253 | +1.37(+0.84%) |
Apr 26, 2019 | 164.33 | 164.95 | 162.50 | 163.82 | 918,113 | -0.37(-0.22%) |
Apr 25, 2019 | 163.97 | 166.80 | 162.50 | 164.19 | 1,250,915 | +1.37(+0.84%) |
Apr 24, 2019 | 161.31 | 163.32 | 161.28 | 162.81 | 1,502,617 | +1.95(+1.21%) |
Apr 23, 2019 | 158.87 | 161.28 | 158.09 | 160.86 | 1,289,321 | +3.73(+2.38%) |
Apr 22, 2019 | 153.80 | 157.74 | 153.42 | 157.13 | 1,090,209 | +2.85(+1.85%) |
Apr 18, 2019 | 155.48 | 156.13 | 152.87 | 154.28 | 1,717,851 | -0.80(-0.52%) |
Apr 17, 2019 | 156.49 | 157.37 | 154.23 | 155.09 | 776,917 | -0.63(-0.41%) |
Apr 16, 2019 | 158.21 | 158.21 | 154.60 | 155.72 | 741,437 | -1.89(-1.20%) |
Apr 15, 2019 | 158.05 | 159.33 | 156.84 | 157.61 | 937,451 | -0.55(-0.35%) |
Apr 12, 2019 | 158.14 | 158.80 | 156.94 | 158.16 | 780,841 | +0.30(+0.19%) |
Apr 11, 2019 | 156.66 | 158.11 | 155.26 | 157.85 | 1,174,180 | +2.57(+1.65%) |
Apr 10, 2019 | 152.98 | 156.35 | 152.57 | 155.28 | 1,076,940 | +2.96(+1.94%) |
Apr 09, 2019 | 151.87 | 153.04 | 151.33 | 152.32 | 788,580 | -0.67(-0.44%) |
Apr 08, 2019 | 151.75 | 153.37 | 150.58 | 153.00 | 1,272,944 | +0.60(+0.39%) |
Apr 05, 2019 | 150.04 | 153.25 | 149.76 | 152.40 | 1,731,505 | +3.61(+2.43%) |
Apr 04, 2019 | 151.98 | 152.38 | 146.84 | 148.79 | 1,696,341 | -3.97(-2.60%) |
Apr 03, 2019 | 152.37 | 153.81 | 151.14 | 152.76 | 1,402,894 | +0.97(+0.64%) |
Apr 02, 2019 | 151.49 | 151.91 | 149.27 | 151.79 | 1,161,160 | +0.62(+0.41%) |
Apr 01, 2019 | 149.80 | 151.34 | 148.26 | 151.17 | 1,223,265 | +3.10(+2.09%) |
Mar 29, 2019 | 147.65 | 148.51 | 145.81 | 148.07 | 1,510,236 | +2.06(+1.41%) |
Mar 28, 2019 | 146.38 | 146.79 | 144.99 | 146.01 | 1,299,208 | +0.82(+0.56%) |
Mar 27, 2019 | 149.06 | 149.63 | 144.91 | 145.19 | 1,822,084 | -3.64(-2.45%) |
Mar 26, 2019 | 149.89 | 150.24 | 148.34 | 148.83 | 1,063,915 | +0.90(+0.61%) |
Mar 25, 2019 | 149.60 | 150.10 | 147.11 | 147.93 | 1,777,556 | -2.76(-1.83%) |
Mar 22, 2019 | 153.72 | 154.00 | 150.23 | 150.68 | 1,166,202 | -3.72(-2.41%) |
Mar 21, 2019 | 151.28 | 154.63 | 151.28 | 154.41 | 902,980 | +2.78(+1.83%) |
Mar 20, 2019 | 150.23 | 152.14 | 148.76 | 151.63 | 1,441,927 | +1.07(+0.71%) |
Mar 19, 2019 | 150.27 | 150.97 | 149.07 | 150.56 | 1,005,697 | +0.72(+0.48%) |
Mar 18, 2019 | 149.05 | 150.85 | 148.31 | 149.84 | 1,423,758 | +0.91(+0.61%) |
Mar 15, 2019 | 146.89 | 149.68 | 146.83 | 148.93 | 2,177,700 | +1.89(+1.28%) |
Mar 14, 2019 | 144.64 | 147.53 | 144.37 | 147.04 | 1,226,195 | +2.02(+1.39%) |
Mar 13, 2019 | 144.53 | 147.06 | 144.12 | 145.02 | 1,768,868 | +1.37(+0.95%) |
Mar 12, 2019 | 142.54 | 144.44 | 141.50 | 143.65 | 1,679,209 | +1.44(+1.02%) |
Mar 11, 2019 | 139.07 | 142.33 | 138.83 | 142.21 | 1,669,195 | +3.48(+2.51%) |
Mar 08, 2019 | 136.37 | 139.13 | 136.16 | 138.73 | 1,675,670 | +0.07(+0.05%) |
Mar 07, 2019 | 139.45 | 141.08 | 137.97 | 138.67 | 1,475,032 | -0.88(-0.63%) |
Mar 06, 2019 | 136.03 | 139.70 | 135.70 | 139.54 | 2,072,576 | -2.11(-1.49%) |
Mar 05, 2019 | 141.09 | 142.55 | 139.95 | 141.65 | 1,281,925 | +0.30(+0.21%) |
Mar 04, 2019 | 145.60 | 146.04 | 137.49 | 141.35 | 3,059,552 | -4.82(-3.30%) |
Mar 01, 2019 | 145.90 | 150.44 | 144.08 | 146.17 | 3,547,373 | +5.24(+3.72%) |
Feb 28, 2019 | 143.60 | 144.12 | 140.48 | 140.93 | 2,943,432 | -3.45(-2.39%) |
Feb 27, 2019 | 143.74 | 144.91 | 142.39 | 144.38 | 1,656,528 | +0.73(+0.51%) |
Feb 26, 2019 | 142.60 | 144.42 | 141.03 | 143.65 | 2,574,176 | +0.80(+0.56%) |
Feb 25, 2019 | 143.22 | 144.12 | 142.05 | 142.85 | 1,419,307 | +0.63(+0.44%) |
Feb 22, 2019 | 140.68 | 142.28 | 139.80 | 142.22 | 1,385,277 | +2.12(+1.52%) |
Feb 21, 2019 | 139.57 | 141.56 | 138.37 | 140.09 | 1,508,889 | +0.03(+0.02%) |
Feb 20, 2019 | 139.32 | 140.36 | 138.50 | 140.07 | 1,251,398 | +0.59(+0.42%) |
Feb 19, 2019 | 139.00 | 139.91 | 137.65 | 139.48 | 1,490,962 | +0.30(+0.21%) |
Feb 15, 2019 | 138.04 | 139.20 | 137.08 | 139.18 | 1,473,541 | +1.39(+1.01%) |
Feb 14, 2019 | 136.30 | 139.54 | 136.11 | 137.79 | 1,664,043 | +0.78(+0.57%) |
Feb 13, 2019 | 135.69 | 137.52 | 133.97 | 137.01 | 2,225,500 | +1.39(+1.02%) |
Feb 12, 2019 | 131.65 | 135.75 | 131.37 | 135.62 | 2,761,684 | +5.22(+4.01%) |
Feb 11, 2019 | 129.94 | 131.70 | 128.71 | 130.40 | 1,815,609 | +1.03(+0.80%) |
Feb 08, 2019 | 127.29 | 129.98 | 127.29 | 129.37 | 1,313,593 | +1.16(+0.90%) |
Feb 07, 2019 | 127.71 | 128.30 | 126.12 | 128.21 | 807,741 | -0.59(-0.46%) |
Feb 06, 2019 | 128.13 | 129.06 | 126.71 | 128.80 | 1,436,767 | +0.67(+0.53%) |
Feb 05, 2019 | 125.83 | 128.52 | 125.50 | 128.13 | 1,371,473 | +2.70(+2.15%) |
Feb 04, 2019 | 123.86 | 125.94 | 123.67 | 125.43 | 1,060,899 | +1.97(+1.59%) |