Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 156.91 | 158.32 | 155.82 | 157.77 | 2,742,621 | +0.56(+0.36%) |
Apr 29, 2019 | 157.79 | 158.40 | 157.12 | 157.21 | 2,060,743 | -0.72(-0.46%) |
Apr 26, 2019 | 156.45 | 157.96 | 156.06 | 157.93 | 2,506,906 | +1.54(+0.99%) |
Apr 25, 2019 | 156.07 | 157.86 | 155.18 | 156.39 | 2,468,661 | -1.20(-0.76%) |
Apr 24, 2019 | 158.21 | 159.60 | 157.49 | 157.59 | 3,208,307 | +0.10(+0.06%) |
Apr 23, 2019 | 157.95 | 158.16 | 156.25 | 157.49 | 3,686,141 | -0.88(-0.56%) |
Apr 22, 2019 | 157.47 | 160.00 | 156.95 | 158.37 | 5,576,840 | +0.94(+0.60%) |
Apr 18, 2019 | 156.13 | 158.42 | 155.59 | 157.43 | 9,745,514 | +6.58(+4.36%) |
Apr 17, 2019 | 152.48 | 153.53 | 150.31 | 150.85 | 6,068,631 | +1.16(+0.77%) |
Apr 16, 2019 | 149.51 | 150.02 | 148.76 | 149.69 | 2,649,818 | +0.31(+0.21%) |
Apr 15, 2019 | 151.05 | 151.71 | 148.83 | 149.38 | 3,425,477 | -1.67(-1.10%) |
Apr 12, 2019 | 149.52 | 151.17 | 148.82 | 151.05 | 3,469,383 | +2.52(+1.70%) |
Apr 11, 2019 | 148.46 | 148.85 | 147.27 | 148.53 | 2,668,974 | +0.28(+0.19%) |
Apr 10, 2019 | 148.69 | 149.08 | 147.01 | 148.24 | 3,985,397 | +0.23(+0.16%) |
Apr 09, 2019 | 149.32 | 149.32 | 147.72 | 148.01 | 3,394,589 | -2.32(-1.54%) |
Apr 08, 2019 | 150.09 | 150.43 | 149.16 | 150.33 | 2,896,023 | -0.03(-0.02%) |
Apr 05, 2019 | 150.75 | 151.49 | 150.17 | 150.35 | 2,484,912 | -0.06(-0.04%) |
Apr 04, 2019 | 150.85 | 151.65 | 149.99 | 150.41 | 3,129,289 | -0.73(-0.48%) |
Apr 03, 2019 | 151.81 | 152.40 | 150.55 | 151.15 | 2,995,187 | -0.15(-0.10%) |
Apr 02, 2019 | 152.09 | 152.64 | 150.72 | 151.30 | 2,535,972 | -1.02(-0.67%) |
Apr 01, 2019 | 150.55 | 152.62 | 150.18 | 152.31 | 3,783,872 | +3.31(+2.22%) |
Mar 29, 2019 | 148.09 | 149.84 | 147.76 | 149.00 | 4,092,406 | +1.78(+1.21%) |
Mar 28, 2019 | 145.93 | 147.47 | 145.93 | 147.22 | 3,175,315 | +1.95(+1.34%) |
Mar 27, 2019 | 144.09 | 145.79 | 143.92 | 145.26 | 3,222,679 | +1.07(+0.74%) |
Mar 26, 2019 | 145.31 | 145.31 | 142.81 | 144.19 | 2,949,269 | +0.28(+0.19%) |
Mar 25, 2019 | 143.22 | 145.88 | 143.12 | 143.92 | 3,520,470 | +0.78(+0.55%) |
Mar 22, 2019 | 144.44 | 144.76 | 142.63 | 143.13 | 3,991,075 | -1.77(-1.22%) |
Mar 21, 2019 | 142.51 | 145.50 | 142.14 | 144.91 | 3,721,813 | +1.43(+1.00%) |
Mar 20, 2019 | 143.57 | 144.75 | 142.72 | 143.47 | 4,266,953 | +0.22(+0.16%) |
Mar 19, 2019 | 147.81 | 147.87 | 142.86 | 143.25 | 6,427,728 | -4.89(-3.30%) |
Mar 18, 2019 | 147.04 | 149.33 | 146.70 | 148.14 | 4,240,095 | +1.10(+0.75%) |
Mar 15, 2019 | 146.58 | 148.47 | 146.33 | 147.04 | 10,921,314 | -0.15(-0.10%) |
Mar 14, 2019 | 148.98 | 149.12 | 146.68 | 147.19 | 4,221,696 | -1.48(-1.00%) |
Mar 13, 2019 | 148.02 | 150.53 | 147.21 | 148.67 | 4,326,006 | +1.78(+1.21%) |
Mar 12, 2019 | 147.92 | 148.61 | 146.62 | 146.89 | 5,300,535 | -0.69(-0.46%) |
Mar 11, 2019 | 146.24 | 148.77 | 145.86 | 147.57 | 4,546,595 | +1.16(+0.79%) |
Mar 08, 2019 | 145.85 | 146.57 | 144.19 | 146.41 | 3,237,096 | -0.57(-0.39%) |
Mar 07, 2019 | 147.71 | 148.02 | 146.29 | 146.98 | 4,646,665 | -0.86(-0.59%) |
Mar 06, 2019 | 148.74 | 149.01 | 147.47 | 147.85 | 3,442,576 | -0.78(-0.52%) |
Mar 05, 2019 | 149.45 | 150.77 | 148.62 | 148.62 | 3,136,323 | -0.53(-0.35%) |
Mar 04, 2019 | 149.12 | 151.59 | 147.93 | 149.15 | 4,871,309 | -0.06(-0.04%) |
Mar 01, 2019 | 150.85 | 151.08 | 148.63 | 149.21 | 3,496,764 | -0.23(-0.16%) |
Feb 28, 2019 | 150.75 | 150.77 | 149.29 | 149.44 | 4,096,673 | -1.21(-0.80%) |
Feb 27, 2019 | 150.59 | 151.98 | 149.54 | 150.66 | 2,854,750 | -0.19(-0.12%) |
Feb 26, 2019 | 150.30 | 151.80 | 149.57 | 150.84 | 4,100,496 | +0.53(+0.35%) |
Feb 25, 2019 | 151.37 | 151.37 | 149.43 | 150.31 | 5,419,005 | -0.45(-0.30%) |
Feb 22, 2019 | 150.62 | 151.02 | 149.03 | 150.76 | 4,901,812 | -0.10(-0.06%) |
Feb 21, 2019 | 151.82 | 152.33 | 150.29 | 150.86 | 3,446,503 | -0.73(-0.48%) |
Feb 20, 2019 | 152.01 | 152.42 | 151.38 | 151.59 | 3,005,033 | -0.30(-0.20%) |
Feb 19, 2019 | 150.11 | 152.87 | 149.87 | 151.89 | 4,387,537 | +0.97(+0.64%) |
Feb 15, 2019 | 151.48 | 151.91 | 150.47 | 150.92 | 3,689,556 | +0.54(+0.36%) |
Feb 14, 2019 | 148.67 | 151.17 | 148.51 | 150.38 | 4,689,632 | +0.66(+0.44%) |
Feb 13, 2019 | 147.93 | 149.97 | 147.70 | 149.72 | 4,384,400 | +1.62(+1.10%) |
Feb 12, 2019 | 146.28 | 148.98 | 146.17 | 148.09 | 4,264,844 | +2.39(+1.64%) |
Feb 11, 2019 | 144.25 | 145.95 | 143.96 | 145.70 | 4,527,169 | +2.33(+1.63%) |
Feb 08, 2019 | 142.35 | 143.41 | 142.09 | 143.37 | 3,368,529 | +0.13(+0.09%) |
Feb 07, 2019 | 141.35 | 143.26 | 140.90 | 143.24 | 3,419,619 | +0.74(+0.52%) |
Feb 06, 2019 | 142.73 | 143.63 | 142.11 | 142.50 | 2,643,787 | -0.50(-0.35%) |
Feb 05, 2019 | 142.52 | 143.03 | 141.84 | 143.00 | 3,711,973 | +0.15(+0.11%) |
Feb 04, 2019 | 141.55 | 142.87 | 141.15 | 142.85 | 6,013,365 | +1.29(+0.91%) |