Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 168.04 | 170.44 | 167.17 | 170.09 | 78,260 | +2.06(+1.22%) |
Apr 29, 2019 | 165.82 | 169.77 | 165.59 | 168.03 | 118,771 | +2.41(+1.45%) |
Apr 26, 2019 | 165.27 | 166.94 | 164.47 | 165.62 | 110,084 | +0.44(+0.27%) |
Apr 25, 2019 | 161.69 | 165.59 | 160.93 | 165.18 | 107,824 | +3.67(+2.27%) |
Apr 24, 2019 | 162.64 | 163.94 | 159.61 | 161.51 | 137,642 | -1.11(-0.68%) |
Apr 23, 2019 | 158.47 | 162.95 | 158.47 | 162.63 | 151,352 | +4.25(+2.68%) |
Apr 22, 2019 | 161.68 | 161.68 | 157.16 | 158.38 | 101,228 | -3.29(-2.03%) |
Apr 18, 2019 | 161.29 | 162.51 | 160.79 | 161.67 | 87,155 | +0.77(+0.48%) |
Apr 17, 2019 | 162.46 | 162.57 | 159.42 | 160.89 | 99,712 | -1.18(-0.73%) |
Apr 16, 2019 | 159.78 | 162.49 | 159.61 | 162.07 | 118,569 | +2.89(+1.82%) |
Apr 15, 2019 | 159.78 | 161.05 | 158.68 | 159.18 | 73,210 | -0.39(-0.24%) |
Apr 12, 2019 | 158.35 | 159.95 | 158.06 | 159.56 | 79,029 | +1.61(+1.02%) |
Apr 11, 2019 | 156.40 | 158.48 | 156.22 | 157.96 | 158,709 | +1.58(+1.01%) |
Apr 10, 2019 | 155.67 | 156.94 | 155.67 | 156.38 | 90,604 | +1.06(+0.68%) |
Apr 09, 2019 | 155.51 | 156.69 | 154.42 | 155.31 | 90,533 | -0.37(-0.24%) |
Apr 08, 2019 | 156.65 | 156.82 | 152.58 | 155.68 | 117,265 | -1.35(-0.86%) |
Apr 05, 2019 | 157.35 | 157.62 | 156.81 | 157.03 | 119,657 | +0.18(+0.11%) |
Apr 04, 2019 | 157.34 | 157.74 | 156.13 | 156.85 | 122,803 | -0.94(-0.60%) |
Apr 03, 2019 | 158.96 | 158.96 | 157.42 | 157.79 | 130,890 | -0.77(-0.48%) |
Apr 02, 2019 | 160.55 | 160.55 | 157.39 | 158.56 | 114,249 | -2.01(-1.25%) |
Apr 01, 2019 | 159.99 | 160.79 | 156.48 | 160.57 | 134,993 | +1.01(+0.63%) |
Mar 29, 2019 | 158.41 | 159.84 | 157.36 | 159.56 | 118,372 | +1.94(+1.23%) |
Mar 28, 2019 | 158.23 | 159.11 | 155.52 | 157.62 | 65,063 | -0.12(-0.07%) |
Mar 27, 2019 | 157.92 | 158.99 | 156.37 | 157.74 | 77,283 | -0.05(-0.03%) |
Mar 26, 2019 | 157.48 | 158.47 | 156.37 | 157.78 | 96,356 | +2.19(+1.41%) |
Mar 25, 2019 | 157.89 | 158.47 | 155.16 | 155.59 | 95,750 | -1.77(-1.12%) |
Mar 22, 2019 | 156.41 | 158.61 | 155.72 | 157.36 | 117,700 | +0.26(+0.16%) |
Mar 21, 2019 | 153.75 | 157.29 | 153.63 | 157.10 | 99,338 | +3.47(+2.26%) |
Mar 20, 2019 | 153.66 | 155.94 | 152.66 | 153.63 | 107,719 | -0.04(-0.02%) |
Mar 19, 2019 | 155.95 | 155.95 | 152.42 | 153.67 | 162,320 | -2.07(-1.33%) |
Mar 18, 2019 | 155.17 | 155.75 | 153.41 | 155.74 | 144,729 | +0.89(+0.58%) |
Mar 15, 2019 | 157.34 | 158.71 | 154.70 | 154.85 | 648,361 | -2.41(-1.54%) |
Mar 14, 2019 | 157.91 | 158.03 | 155.55 | 157.26 | 145,688 | -0.44(-0.28%) |
Mar 13, 2019 | 157.47 | 158.16 | 154.97 | 157.70 | 190,214 | +1.09(+0.70%) |
Mar 12, 2019 | 161.31 | 161.85 | 156.07 | 156.61 | 138,073 | -4.16(-2.59%) |
Mar 11, 2019 | 160.67 | 161.46 | 158.64 | 160.78 | 135,680 | +0.78(+0.49%) |
Mar 08, 2019 | 160.29 | 161.48 | 158.14 | 160.00 | 91,967 | -1.73(-1.07%) |
Mar 07, 2019 | 165.09 | 165.80 | 161.29 | 161.72 | 89,931 | -3.16(-1.92%) |
Mar 06, 2019 | 165.82 | 168.05 | 162.97 | 164.89 | 97,651 | -1.30(-0.78%) |
Mar 05, 2019 | 165.35 | 167.14 | 161.61 | 166.18 | 79,860 | +0.86(+0.52%) |
Mar 04, 2019 | 164.39 | 165.32 | 161.59 | 165.32 | 60,692 | +1.63(+0.99%) |
Mar 01, 2019 | 160.53 | 164.34 | 157.62 | 163.70 | 105,729 | +4.41(+2.77%) |
Feb 28, 2019 | 163.12 | 163.12 | 156.35 | 159.29 | 114,282 | -3.76(-2.31%) |
Feb 27, 2019 | 165.08 | 165.22 | 162.76 | 163.05 | 59,917 | -2.10(-1.27%) |
Feb 26, 2019 | 160.94 | 166.51 | 159.31 | 165.16 | 75,024 | +4.14(+2.57%) |
Feb 25, 2019 | 159.92 | 162.43 | 158.93 | 161.02 | 64,679 | +2.80(+1.77%) |
Feb 22, 2019 | 153.17 | 158.58 | 149.98 | 158.22 | 71,157 | +8.39(+5.60%) |
Feb 21, 2019 | 149.61 | 151.01 | 147.87 | 149.83 | 93,644 | -0.07(-0.05%) |
Feb 20, 2019 | 149.40 | 151.11 | 148.59 | 149.90 | 59,724 | +0.51(+0.34%) |
Feb 19, 2019 | 147.69 | 150.11 | 147.68 | 149.39 | 53,109 | +1.65(+1.12%) |
Feb 15, 2019 | 145.59 | 148.60 | 144.78 | 147.74 | 68,248 | +2.70(+1.86%) |
Feb 14, 2019 | 144.80 | 146.51 | 144.32 | 145.04 | 40,680 | -0.31(-0.21%) |
Feb 13, 2019 | 143.10 | 145.93 | 143.10 | 145.35 | 44,264 | +2.39(+1.67%) |
Feb 12, 2019 | 141.28 | 143.18 | 141.28 | 142.96 | 56,874 | +1.52(+1.07%) |
Feb 11, 2019 | 142.14 | 142.95 | 140.82 | 141.44 | 47,179 | -0.43(-0.30%) |
Feb 08, 2019 | 139.57 | 142.81 | 139.57 | 141.87 | 44,193 | +2.31(+1.65%) |
Feb 07, 2019 | 136.95 | 139.95 | 136.46 | 139.57 | 43,336 | +2.39(+1.74%) |
Feb 06, 2019 | 136.87 | 138.08 | 136.12 | 137.18 | 33,128 | +0.47(+0.34%) |
Feb 05, 2019 | 136.63 | 138.27 | 135.87 | 136.71 | 37,541 | +0.57(+0.42%) |
Feb 04, 2019 | 135.86 | 137.65 | 135.41 | 136.14 | 87,385 | +0.28(+0.20%) |