Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 164.12 | 164.41 | 162.72 | 163.32 | 1,889,360 | -0.62(-0.38%) |
Apr 29, 2019 | 163.81 | 164.65 | 162.78 | 163.94 | 1,368,831 | -0.04(-0.02%) |
Apr 26, 2019 | 162.54 | 164.22 | 162.03 | 163.97 | 862,538 | +2.01(+1.24%) |
Apr 25, 2019 | 162.27 | 162.48 | 161.01 | 161.97 | 776,912 | -0.03(-0.02%) |
Apr 24, 2019 | 162.40 | 163.05 | 161.17 | 162.00 | 768,177 | -0.66(-0.40%) |
Apr 23, 2019 | 161.38 | 163.31 | 161.25 | 162.65 | 1,180,385 | +1.13(+0.70%) |
Apr 22, 2019 | 161.62 | 162.28 | 159.95 | 161.52 | 1,029,678 | -0.39(-0.24%) |
Apr 18, 2019 | 161.44 | 162.92 | 161.10 | 161.91 | 1,190,343 | +0.76(+0.47%) |
Apr 17, 2019 | 162.28 | 162.36 | 159.82 | 161.15 | 1,393,176 | -0.29(-0.18%) |
Apr 16, 2019 | 159.71 | 161.60 | 159.09 | 161.44 | 1,402,163 | +2.60(+1.64%) |
Apr 15, 2019 | 159.04 | 159.83 | 157.92 | 158.84 | 1,133,310 | -0.40(-0.25%) |
Apr 12, 2019 | 160.22 | 161.09 | 158.92 | 159.24 | 1,278,711 | -0.49(-0.31%) |
Apr 11, 2019 | 159.39 | 160.00 | 158.48 | 159.73 | 1,684,497 | +1.44(+0.91%) |
Apr 10, 2019 | 156.47 | 158.58 | 155.83 | 158.29 | 1,027,776 | +2.54(+1.63%) |
Apr 09, 2019 | 156.27 | 156.62 | 155.21 | 155.75 | 1,117,760 | -0.92(-0.59%) |
Apr 08, 2019 | 155.59 | 156.78 | 154.98 | 156.67 | 1,147,730 | +1.25(+0.81%) |
Apr 05, 2019 | 155.38 | 155.87 | 154.86 | 155.42 | 772,066 | +0.41(+0.26%) |
Apr 04, 2019 | 156.67 | 156.84 | 154.56 | 155.01 | 897,167 | -1.15(-0.74%) |
Apr 03, 2019 | 155.37 | 156.68 | 154.95 | 156.16 | 943,884 | +1.01(+0.65%) |
Apr 02, 2019 | 156.11 | 156.56 | 154.44 | 155.15 | 847,258 | -1.47(-0.94%) |
Apr 01, 2019 | 157.59 | 158.67 | 156.01 | 156.62 | 1,136,749 | -0.74(-0.47%) |
Mar 29, 2019 | 156.60 | 157.57 | 156.10 | 157.37 | 1,117,229 | +1.07(+0.69%) |
Mar 28, 2019 | 155.20 | 157.16 | 155.20 | 156.29 | 993,789 | +1.44(+0.93%) |
Mar 27, 2019 | 153.85 | 155.21 | 153.50 | 154.85 | 1,283,778 | +1.04(+0.67%) |
Mar 26, 2019 | 153.08 | 154.81 | 152.49 | 153.81 | 749,147 | +1.74(+1.14%) |
Mar 25, 2019 | 151.17 | 152.36 | 150.74 | 152.07 | 1,220,451 | +0.46(+0.30%) |
Mar 22, 2019 | 153.41 | 154.50 | 151.58 | 151.62 | 1,087,562 | -2.18(-1.42%) |
Mar 21, 2019 | 151.44 | 154.00 | 150.72 | 153.79 | 1,025,897 | +2.00(+1.31%) |
Mar 20, 2019 | 152.88 | 153.08 | 150.47 | 151.80 | 1,805,064 | -0.96(-0.63%) |
Mar 19, 2019 | 155.40 | 155.70 | 152.55 | 152.76 | 1,479,434 | -2.28(-1.47%) |
Mar 18, 2019 | 154.42 | 155.29 | 153.53 | 155.04 | 1,095,187 | +0.34(+0.22%) |
Mar 15, 2019 | 152.66 | 155.30 | 152.35 | 154.69 | 2,244,452 | +2.61(+1.72%) |
Mar 14, 2019 | 151.17 | 152.17 | 150.21 | 152.08 | 1,165,667 | +0.52(+0.35%) |
Mar 13, 2019 | 152.09 | 152.88 | 151.11 | 151.56 | 1,233,751 | +0.21(+0.14%) |
Mar 12, 2019 | 150.38 | 152.09 | 150.02 | 151.35 | 2,111,576 | +1.62(+1.09%) |
Mar 11, 2019 | 148.29 | 150.21 | 147.82 | 149.72 | 1,948,797 | +1.40(+0.94%) |
Mar 08, 2019 | 147.55 | 148.99 | 146.66 | 148.33 | 1,948,733 | +0.61(+0.41%) |
Mar 07, 2019 | 149.78 | 149.95 | 146.54 | 147.72 | 2,530,261 | +1.44(+0.99%) |
Mar 06, 2019 | 147.97 | 148.28 | 145.43 | 146.27 | 2,073,705 | -2.00(-1.35%) |
Mar 05, 2019 | 149.11 | 150.66 | 148.26 | 148.27 | 1,553,656 | -0.29(-0.20%) |
Mar 04, 2019 | 150.03 | 150.72 | 146.75 | 148.56 | 2,209,178 | -0.60(-0.40%) |
Mar 01, 2019 | 150.40 | 151.34 | 148.37 | 149.16 | 1,218,432 | -0.02(-0.01%) |
Feb 28, 2019 | 149.32 | 150.91 | 148.37 | 149.18 | 1,336,276 | -0.10(-0.07%) |
Feb 27, 2019 | 147.80 | 149.67 | 146.74 | 149.29 | 1,388,025 | +0.99(+0.67%) |
Feb 26, 2019 | 148.70 | 149.97 | 147.73 | 148.30 | 2,074,594 | -0.78(-0.52%) |
Feb 25, 2019 | 151.07 | 151.07 | 148.88 | 149.07 | 1,737,547 | -1.63(-1.08%) |
Feb 22, 2019 | 148.38 | 150.79 | 147.39 | 150.71 | 1,409,879 | +2.32(+1.57%) |
Feb 21, 2019 | 148.01 | 148.83 | 147.52 | 148.38 | 1,482,816 | -0.13(-0.09%) |
Feb 20, 2019 | 147.88 | 149.16 | 147.45 | 148.52 | 1,836,491 | +1.20(+0.82%) |
Feb 19, 2019 | 146.29 | 147.74 | 144.44 | 147.31 | 1,597,659 | +0.37(+0.25%) |
Feb 15, 2019 | 146.48 | 147.20 | 145.69 | 146.94 | 1,591,850 | +1.55(+1.06%) |
Feb 14, 2019 | 146.08 | 146.71 | 145.14 | 145.40 | 1,623,035 | -1.72(-1.17%) |
Feb 13, 2019 | 145.04 | 147.16 | 143.77 | 147.11 | 1,682,423 | +2.15(+1.48%) |
Feb 12, 2019 | 146.76 | 146.88 | 144.92 | 144.96 | 1,848,833 | -0.73(-0.50%) |
Feb 11, 2019 | 146.34 | 146.34 | 144.80 | 145.69 | 1,854,408 | -0.97(-0.66%) |
Feb 08, 2019 | 144.38 | 146.66 | 143.62 | 146.66 | 2,614,158 | +2.27(+1.58%) |
Feb 07, 2019 | 141.25 | 144.97 | 139.94 | 144.38 | 2,928,066 | +1.95(+1.37%) |
Feb 06, 2019 | 142.01 | 144.27 | 139.35 | 142.43 | 3,908,387 | -1.68(-1.16%) |
Feb 05, 2019 | 141.25 | 148.84 | 140.69 | 144.11 | 11,096,397 | +15.03(+11.64%) |
Feb 04, 2019 | 129.76 | 130.04 | 128.34 | 129.08 | 2,795,951 | -0.52(-0.40%) |