Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 172.73 | 175.13 | 172.31 | 174.88 | 249,753 | +2.60(+1.51%) |
Apr 29, 2019 | 170.57 | 172.38 | 169.81 | 172.28 | 175,823 | +2.09(+1.23%) |
Apr 26, 2019 | 168.46 | 170.31 | 166.92 | 170.19 | 155,289 | +1.97(+1.17%) |
Apr 25, 2019 | 170.02 | 170.18 | 167.84 | 168.22 | 209,633 | -2.54(-1.49%) |
Apr 24, 2019 | 170.17 | 172.19 | 169.70 | 170.76 | 238,579 | +0.90(+0.53%) |
Apr 23, 2019 | 169.09 | 171.78 | 169.04 | 169.85 | 271,642 | +0.33(+0.20%) |
Apr 22, 2019 | 169.30 | 172.26 | 167.59 | 169.52 | 398,822 | +0.21(+0.12%) |
Apr 18, 2019 | 162.61 | 170.11 | 159.68 | 169.31 | 471,226 | +8.31(+5.16%) |
Apr 17, 2019 | 163.01 | 164.36 | 160.66 | 161.00 | 318,473 | -1.39(-0.86%) |
Apr 16, 2019 | 162.75 | 163.71 | 161.76 | 162.39 | 263,620 | +0.19(+0.12%) |
Apr 15, 2019 | 159.99 | 162.56 | 155.14 | 162.20 | 189,928 | +2.22(+1.39%) |
Apr 12, 2019 | 157.71 | 160.25 | 157.46 | 159.98 | 206,667 | +2.88(+1.84%) |
Apr 11, 2019 | 156.36 | 158.96 | 155.71 | 157.10 | 254,170 | +1.17(+0.75%) |
Apr 10, 2019 | 155.89 | 156.79 | 153.37 | 155.93 | 244,105 | +1.38(+0.89%) |
Apr 09, 2019 | 160.33 | 160.82 | 152.01 | 154.55 | 629,267 | -7.18(-4.44%) |
Apr 08, 2019 | 161.53 | 162.49 | 161.05 | 161.72 | 119,914 | -0.39(-0.24%) |
Apr 05, 2019 | 161.67 | 162.58 | 160.66 | 162.12 | 221,797 | +0.80(+0.50%) |
Apr 04, 2019 | 161.88 | 162.91 | 160.19 | 161.32 | 230,211 | -0.24(-0.15%) |
Apr 03, 2019 | 160.67 | 162.75 | 160.00 | 161.55 | 186,663 | +1.93(+1.21%) |
Apr 02, 2019 | 159.52 | 160.09 | 157.90 | 159.62 | 340,096 | -0.11(-0.07%) |
Apr 01, 2019 | 157.99 | 159.88 | 156.99 | 159.74 | 195,749 | +2.72(+1.73%) |
Mar 29, 2019 | 157.04 | 158.38 | 156.24 | 157.01 | 292,402 | +0.43(+0.27%) |
Mar 28, 2019 | 152.35 | 156.68 | 152.28 | 156.59 | 312,772 | +3.50(+2.29%) |
Mar 27, 2019 | 149.88 | 153.12 | 149.49 | 153.08 | 190,204 | +3.23(+2.15%) |
Mar 26, 2019 | 151.66 | 151.91 | 148.88 | 149.86 | 161,783 | -0.86(-0.57%) |
Mar 25, 2019 | 148.49 | 151.21 | 148.49 | 150.71 | 137,705 | +2.03(+1.36%) |
Mar 22, 2019 | 151.16 | 152.07 | 148.52 | 148.69 | 222,637 | -3.37(-2.22%) |
Mar 21, 2019 | 149.21 | 152.80 | 148.97 | 152.06 | 132,134 | +2.42(+1.62%) |
Mar 20, 2019 | 150.34 | 150.66 | 149.03 | 149.64 | 166,069 | -0.62(-0.41%) |
Mar 19, 2019 | 152.10 | 152.71 | 150.07 | 150.26 | 180,497 | -0.91(-0.60%) |
Mar 18, 2019 | 149.69 | 151.35 | 149.12 | 151.17 | 377,331 | +1.76(+1.18%) |
Mar 15, 2019 | 151.73 | 152.19 | 148.95 | 149.41 | 414,700 | -2.02(-1.33%) |
Mar 14, 2019 | 152.14 | 152.44 | 150.95 | 151.43 | 203,389 | -1.24(-0.81%) |
Mar 13, 2019 | 150.83 | 153.44 | 150.64 | 152.66 | 254,909 | +1.74(+1.15%) |
Mar 12, 2019 | 150.50 | 151.57 | 149.31 | 150.92 | 167,547 | +0.43(+0.28%) |
Mar 11, 2019 | 148.30 | 150.71 | 147.79 | 150.50 | 273,902 | +2.33(+1.57%) |
Mar 08, 2019 | 147.87 | 148.27 | 146.31 | 148.17 | 181,439 | -0.70(-0.47%) |
Mar 07, 2019 | 149.51 | 150.69 | 148.15 | 148.87 | 261,442 | -0.90(-0.60%) |
Mar 06, 2019 | 151.21 | 153.49 | 149.56 | 149.77 | 237,161 | -1.83(-1.21%) |
Mar 05, 2019 | 151.35 | 152.89 | 150.28 | 151.61 | 403,738 | +0.47(+0.31%) |
Mar 04, 2019 | 151.54 | 152.75 | 149.38 | 151.13 | 147,127 | +0.02(+0.01%) |
Mar 01, 2019 | 152.35 | 153.05 | 150.24 | 151.11 | 203,987 | -0.30(-0.20%) |
Feb 28, 2019 | 151.99 | 153.10 | 150.76 | 151.42 | 209,755 | -1.06(-0.70%) |
Feb 27, 2019 | 152.68 | 153.75 | 151.85 | 152.48 | 219,359 | -0.59(-0.38%) |
Feb 26, 2019 | 151.60 | 153.59 | 150.71 | 153.07 | 323,248 | +1.07(+0.71%) |
Feb 25, 2019 | 150.25 | 152.13 | 149.97 | 152.00 | 261,979 | +1.35(+0.89%) |
Feb 22, 2019 | 151.69 | 151.69 | 149.43 | 150.65 | 286,172 | +3.18(+2.16%) |
Feb 21, 2019 | 144.52 | 147.88 | 142.50 | 147.47 | 198,920 | +2.52(+1.74%) |
Feb 20, 2019 | 146.64 | 146.64 | 144.08 | 144.94 | 271,157 | -1.69(-1.15%) |
Feb 19, 2019 | 144.16 | 146.91 | 143.57 | 146.63 | 410,963 | +2.37(+1.64%) |
Feb 15, 2019 | 142.95 | 144.41 | 141.32 | 144.26 | 447,171 | +1.41(+0.99%) |
Feb 14, 2019 | 143.79 | 145.79 | 140.81 | 142.85 | 802,660 | -6.95(-4.64%) |
Feb 13, 2019 | 150.89 | 151.71 | 147.63 | 149.79 | 219,431 | -0.78(-0.52%) |
Feb 12, 2019 | 148.59 | 150.73 | 146.76 | 150.57 | 173,858 | +3.10(+2.10%) |
Feb 11, 2019 | 149.23 | 149.31 | 145.11 | 147.47 | 383,756 | -1.19(-0.80%) |
Feb 08, 2019 | 147.88 | 149.22 | 147.38 | 148.65 | 174,063 | +0.11(+0.08%) |
Feb 07, 2019 | 146.76 | 148.61 | 146.59 | 148.54 | 134,246 | +0.74(+0.50%) |
Feb 06, 2019 | 149.06 | 151.84 | 147.00 | 147.80 | 126,130 | -1.22(-0.82%) |
Feb 05, 2019 | 146.96 | 149.77 | 143.51 | 149.02 | 201,296 | +2.13(+1.45%) |
Feb 04, 2019 | 144.02 | 147.04 | 143.21 | 146.89 | 170,054 | +2.99(+2.08%) |