Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 162.00 | 162.29 | 160.62 | 161.21 | 1,914,000 | -0.61(-0.38%) |
Apr 29, 2019 | 161.70 | 162.53 | 160.69 | 161.82 | 1,386,683 | -0.04(-0.02%) |
Apr 26, 2019 | 160.44 | 162.10 | 159.95 | 161.86 | 873,787 | +1.98(+1.24%) |
Apr 25, 2019 | 160.18 | 160.39 | 158.93 | 159.88 | 787,044 | -0.03(-0.02%) |
Apr 24, 2019 | 160.30 | 160.95 | 159.09 | 159.91 | 778,195 | -0.65(-0.40%) |
Apr 23, 2019 | 159.30 | 161.21 | 159.17 | 160.56 | 1,195,779 | +1.12(+0.70%) |
Apr 22, 2019 | 159.53 | 160.19 | 157.89 | 159.44 | 1,043,106 | -0.38(-0.24%) |
Apr 18, 2019 | 159.37 | 160.82 | 159.03 | 159.83 | 1,205,867 | +0.75(+0.47%) |
Apr 17, 2019 | 160.19 | 160.27 | 157.76 | 159.07 | 1,411,345 | -0.29(-0.18%) |
Apr 16, 2019 | 157.65 | 159.52 | 157.04 | 159.37 | 1,420,449 | +2.57(+1.64%) |
Apr 15, 2019 | 156.99 | 157.77 | 155.88 | 156.79 | 1,148,090 | -0.39(-0.25%) |
Apr 12, 2019 | 158.16 | 159.02 | 156.87 | 157.19 | 1,295,388 | -0.49(-0.31%) |
Apr 11, 2019 | 157.34 | 157.94 | 156.44 | 157.68 | 1,706,465 | +1.43(+0.91%) |
Apr 10, 2019 | 154.46 | 156.54 | 153.82 | 156.25 | 1,041,179 | +2.51(+1.63%) |
Apr 09, 2019 | 154.26 | 154.61 | 153.21 | 153.75 | 1,132,337 | -0.91(-0.59%) |
Apr 08, 2019 | 153.59 | 154.76 | 152.99 | 154.66 | 1,162,697 | +1.24(+0.81%) |
Apr 05, 2019 | 153.38 | 153.87 | 152.86 | 153.42 | 782,135 | +0.40(+0.26%) |
Apr 04, 2019 | 154.66 | 154.82 | 152.57 | 153.01 | 908,867 | -1.14(-0.74%) |
Apr 03, 2019 | 153.37 | 154.66 | 152.96 | 154.15 | 956,193 | +1.00(+0.65%) |
Apr 02, 2019 | 154.10 | 154.54 | 152.45 | 153.15 | 858,307 | -1.45(-0.94%) |
Apr 01, 2019 | 155.56 | 156.63 | 154.00 | 154.61 | 1,151,573 | -0.73(-0.47%) |
Mar 29, 2019 | 154.58 | 155.54 | 154.09 | 155.34 | 1,131,799 | +1.06(+0.69%) |
Mar 28, 2019 | 153.20 | 155.13 | 153.20 | 154.28 | 1,006,749 | +1.43(+0.93%) |
Mar 27, 2019 | 151.87 | 153.21 | 151.53 | 152.85 | 1,300,520 | +1.02(+0.67%) |
Mar 26, 2019 | 151.11 | 152.82 | 150.53 | 151.83 | 758,917 | +1.72(+1.14%) |
Mar 25, 2019 | 149.22 | 150.40 | 148.80 | 150.11 | 1,236,368 | +0.45(+0.30%) |
Mar 22, 2019 | 151.44 | 152.51 | 149.63 | 149.66 | 1,101,745 | -2.15(-1.42%) |
Mar 21, 2019 | 149.49 | 152.02 | 148.78 | 151.81 | 1,039,276 | +1.97(+1.31%) |
Mar 20, 2019 | 150.91 | 151.11 | 148.53 | 149.84 | 1,828,605 | -0.95(-0.63%) |
Mar 19, 2019 | 153.40 | 153.69 | 150.58 | 150.79 | 1,498,728 | -2.25(-1.47%) |
Mar 18, 2019 | 152.43 | 153.29 | 151.56 | 153.04 | 1,109,470 | +0.34(+0.22%) |
Mar 15, 2019 | 150.70 | 153.30 | 150.39 | 152.70 | 2,273,723 | +2.58(+1.72%) |
Mar 14, 2019 | 149.22 | 150.21 | 148.28 | 150.12 | 1,180,869 | +0.52(+0.34%) |
Mar 13, 2019 | 150.13 | 150.91 | 149.17 | 149.61 | 1,249,841 | +0.21(+0.14%) |
Mar 12, 2019 | 148.44 | 150.13 | 148.09 | 149.40 | 2,139,114 | +1.61(+1.09%) |
Mar 11, 2019 | 146.38 | 148.28 | 145.92 | 147.80 | 1,974,211 | +1.38(+0.94%) |
Mar 08, 2019 | 145.65 | 147.07 | 144.78 | 146.42 | 1,974,147 | +0.60(+0.41%) |
Mar 07, 2019 | 147.85 | 148.02 | 144.65 | 145.82 | 2,563,259 | +1.43(+0.99%) |
Mar 06, 2019 | 146.07 | 146.37 | 143.56 | 144.39 | 2,100,749 | -1.97(-1.35%) |
Mar 05, 2019 | 147.19 | 148.72 | 146.35 | 146.36 | 1,573,918 | -0.29(-0.20%) |
Mar 04, 2019 | 148.10 | 148.78 | 144.86 | 146.65 | 2,237,989 | -0.59(-0.40%) |
Mar 01, 2019 | 148.46 | 149.39 | 146.46 | 147.24 | 1,234,322 | -0.02(-0.01%) |
Feb 28, 2019 | 147.40 | 148.97 | 146.46 | 147.26 | 1,353,703 | -0.10(-0.07%) |
Feb 27, 2019 | 145.90 | 147.74 | 144.85 | 147.37 | 1,406,127 | +0.98(+0.67%) |
Feb 26, 2019 | 146.78 | 148.04 | 145.83 | 146.39 | 2,101,650 | -0.77(-0.52%) |
Feb 25, 2019 | 149.13 | 149.13 | 146.96 | 147.16 | 1,760,207 | -1.61(-1.08%) |
Feb 22, 2019 | 146.47 | 148.85 | 145.49 | 148.77 | 1,428,266 | +2.29(+1.57%) |
Feb 21, 2019 | 146.11 | 146.91 | 145.62 | 146.47 | 1,502,154 | -0.13(-0.09%) |
Feb 20, 2019 | 145.98 | 147.24 | 145.56 | 146.60 | 1,860,441 | +1.19(+0.82%) |
Feb 19, 2019 | 144.41 | 145.84 | 142.58 | 145.42 | 1,618,495 | +0.37(+0.25%) |
Feb 15, 2019 | 144.59 | 145.30 | 143.81 | 145.05 | 1,612,610 | +1.53(+1.06%) |
Feb 14, 2019 | 144.20 | 144.82 | 143.27 | 143.53 | 1,644,202 | -1.69(-1.17%) |
Feb 13, 2019 | 143.17 | 145.27 | 141.92 | 145.22 | 1,704,364 | +2.12(+1.48%) |
Feb 12, 2019 | 144.87 | 144.99 | 143.06 | 143.09 | 1,872,944 | -0.72(-0.50%) |
Feb 11, 2019 | 144.46 | 144.46 | 142.94 | 143.81 | 1,878,592 | -0.96(-0.66%) |
Feb 08, 2019 | 142.52 | 144.77 | 141.78 | 144.77 | 2,648,250 | +2.25(+1.58%) |
Feb 07, 2019 | 139.43 | 143.10 | 138.13 | 142.52 | 2,966,252 | +1.93(+1.37%) |
Feb 06, 2019 | 140.19 | 142.41 | 137.56 | 140.60 | 3,959,358 | -1.66(-1.16%) |
Feb 05, 2019 | 139.43 | 146.92 | 138.88 | 142.25 | 11,241,110 | +14.83(+11.64%) |
Feb 04, 2019 | 128.09 | 128.37 | 126.69 | 127.42 | 2,832,414 | -0.52(-0.40%) |