Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 157.85 | 159.19 | 156.25 | 158.21 | 577,168 | +0.58(+0.37%) |
Apr 29, 2019 | 155.35 | 157.85 | 154.64 | 157.63 | 441,449 | +2.46(+1.59%) |
Apr 26, 2019 | 154.75 | 155.55 | 153.30 | 155.17 | 208,600 | +0.57(+0.37%) |
Apr 25, 2019 | 154.75 | 155.91 | 153.17 | 154.60 | 321,288 | -0.15(-0.10%) |
Apr 24, 2019 | 152.04 | 155.42 | 151.18 | 154.75 | 278,234 | +2.78(+1.83%) |
Apr 23, 2019 | 150.23 | 151.97 | 149.58 | 151.97 | 356,442 | +2.10(+1.40%) |
Apr 22, 2019 | 152.59 | 153.15 | 149.76 | 149.87 | 320,220 | -3.53(-2.30%) |
Apr 18, 2019 | 152.34 | 154.59 | 151.41 | 153.40 | 364,900 | +0.68(+0.45%) |
Apr 17, 2019 | 152.23 | 154.08 | 150.83 | 152.72 | 454,640 | +1.44(+0.95%) |
Apr 16, 2019 | 152.42 | 154.64 | 151.00 | 151.28 | 458,846 | -1.17(-0.77%) |
Apr 15, 2019 | 151.59 | 153.00 | 151.41 | 152.45 | 511,489 | +0.83(+0.55%) |
Apr 12, 2019 | 150.92 | 152.14 | 149.36 | 151.62 | 339,700 | +1.67(+1.11%) |
Apr 11, 2019 | 148.65 | 150.81 | 148.09 | 149.95 | 481,343 | +1.73(+1.17%) |
Apr 10, 2019 | 146.09 | 148.39 | 146.09 | 148.22 | 282,601 | +2.37(+1.62%) |
Apr 09, 2019 | 144.28 | 146.13 | 143.62 | 145.85 | 454,992 | +0.82(+0.57%) |
Apr 08, 2019 | 146.28 | 147.36 | 144.98 | 145.03 | 344,444 | -1.89(-1.29%) |
Apr 05, 2019 | 145.91 | 148.53 | 145.55 | 146.92 | 468,400 | +1.79(+1.23%) |
Apr 04, 2019 | 143.69 | 145.35 | 142.28 | 145.13 | 314,635 | +1.73(+1.21%) |
Apr 03, 2019 | 144.07 | 144.07 | 142.18 | 143.40 | 552,619 | +0.17(+0.12%) |
Apr 02, 2019 | 147.24 | 147.24 | 142.80 | 143.23 | 593,926 | -3.61(-2.46%) |
Apr 01, 2019 | 147.76 | 148.77 | 145.53 | 146.84 | 555,847 | -0.15(-0.10%) |
Mar 29, 2019 | 147.79 | 148.19 | 145.59 | 146.99 | 382,400 | +0.01(+0.01%) |
Mar 28, 2019 | 146.50 | 148.41 | 145.92 | 146.98 | 405,596 | +2.50(+1.73%) |
Mar 27, 2019 | 143.53 | 145.11 | 142.69 | 144.48 | 336,133 | +1.12(+0.78%) |
Mar 26, 2019 | 144.00 | 144.59 | 142.49 | 143.36 | 259,884 | +0.26(+0.18%) |
Mar 25, 2019 | 140.51 | 144.06 | 138.98 | 143.10 | 293,546 | +2.59(+1.84%) |
Mar 22, 2019 | 144.96 | 146.09 | 139.90 | 140.51 | 382,500 | -5.70(-3.90%) |
Mar 21, 2019 | 144.34 | 146.52 | 142.94 | 146.21 | 296,023 | +1.80(+1.25%) |
Mar 20, 2019 | 145.40 | 146.10 | 142.88 | 144.41 | 277,922 | -1.29(-0.89%) |
Mar 19, 2019 | 144.64 | 147.53 | 144.53 | 145.70 | 496,262 | +1.10(+0.76%) |
Mar 18, 2019 | 141.80 | 145.10 | 140.89 | 144.60 | 404,425 | +2.83(+2.00%) |
Mar 15, 2019 | 143.10 | 143.95 | 141.64 | 141.77 | 518,700 | -0.91(-0.64%) |
Mar 14, 2019 | 142.06 | 143.30 | 140.51 | 142.68 | 315,743 | +0.43(+0.30%) |
Mar 13, 2019 | 142.12 | 143.72 | 141.53 | 142.25 | 558,103 | +0.46(+0.32%) |
Mar 12, 2019 | 142.72 | 143.28 | 139.81 | 141.79 | 406,919 | -0.93(-0.65%) |
Mar 11, 2019 | 141.56 | 143.62 | 141.38 | 142.72 | 556,008 | +1.71(+1.21%) |
Mar 08, 2019 | 141.59 | 142.75 | 139.51 | 141.01 | 381,400 | -0.95(-0.67%) |
Mar 07, 2019 | 142.75 | 143.58 | 141.26 | 141.96 | 653,449 | -1.12(-0.78%) |
Mar 06, 2019 | 145.38 | 145.69 | 142.09 | 143.08 | 367,449 | -1.65(-1.14%) |
Mar 05, 2019 | 144.77 | 145.54 | 143.76 | 144.73 | 369,663 | -0.24(-0.17%) |
Mar 04, 2019 | 148.18 | 148.95 | 144.75 | 144.97 | 476,103 | -2.90(-1.96%) |
Mar 01, 2019 | 149.93 | 153.30 | 147.34 | 147.87 | 554,100 | -0.08(-0.05%) |
Feb 28, 2019 | 148.03 | 149.45 | 146.72 | 147.95 | 486,151 | -0.59(-0.40%) |
Feb 27, 2019 | 146.51 | 149.32 | 146.50 | 148.54 | 427,000 | -0.05(-0.03%) |
Feb 26, 2019 | 147.73 | 149.39 | 146.68 | 148.59 | 419,800 | +0.63(+0.43%) |
Feb 25, 2019 | 145.29 | 149.80 | 145.12 | 147.96 | 671,142 | +3.05(+2.10%) |
Feb 22, 2019 | 143.91 | 145.34 | 143.01 | 144.91 | 312,600 | +1.65(+1.15%) |
Feb 21, 2019 | 143.23 | 144.16 | 141.46 | 143.26 | 312,840 | -0.51(-0.35%) |
Feb 20, 2019 | 145.19 | 145.19 | 142.48 | 143.77 | 436,935 | -1.84(-1.26%) |
Feb 19, 2019 | 146.22 | 146.56 | 145.11 | 145.61 | 527,863 | -0.68(-0.46%) |
Feb 15, 2019 | 143.55 | 146.33 | 143.00 | 146.29 | 584,600 | +3.63(+2.54%) |
Feb 14, 2019 | 142.82 | 144.16 | 139.41 | 142.66 | 489,237 | -1.12(-0.78%) |
Feb 13, 2019 | 143.68 | 146.26 | 143.33 | 143.78 | 541,450 | -0.28(-0.19%) |
Feb 12, 2019 | 143.77 | 146.69 | 142.99 | 144.06 | 439,154 | +0.20(+0.14%) |
Feb 11, 2019 | 142.31 | 144.37 | 141.29 | 143.86 | 599,230 | +2.80(+1.98%) |
Feb 08, 2019 | 140.57 | 142.84 | 140.01 | 141.06 | 543,300 | +0.35(+0.25%) |
Feb 07, 2019 | 140.36 | 142.92 | 138.80 | 140.71 | 783,074 | -0.60(-0.42%) |
Feb 06, 2019 | 139.32 | 141.37 | 136.68 | 141.31 | 750,019 | +1.96(+1.41%) |
Feb 05, 2019 | 140.35 | 141.48 | 138.89 | 139.35 | 571,439 | -0.18(-0.13%) |
Feb 04, 2019 | 141.96 | 143.13 | 139.15 | 139.53 | 989,831 | -2.35(-1.66%) |