Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 158.80 | 158.91 | 156.43 | 156.90 | 504,842 | -2.20(-1.38%) |
Apr 29, 2019 | 160.26 | 160.63 | 158.56 | 159.10 | 363,645 | -0.77(-0.48%) |
Apr 26, 2019 | 161.89 | 163.23 | 159.54 | 159.87 | 499,500 | -2.60(-1.60%) |
Apr 25, 2019 | 156.55 | 168.94 | 156.00 | 162.47 | 1,031,303 | -1.78(-1.08%) |
Apr 24, 2019 | 163.95 | 166.63 | 163.75 | 164.25 | 868,272 | +0.30(+0.18%) |
Apr 23, 2019 | 163.40 | 164.53 | 162.24 | 163.95 | 594,866 | +0.20(+0.12%) |
Apr 22, 2019 | 163.40 | 163.97 | 162.50 | 163.75 | 450,197 | +0.35(+0.21%) |
Apr 18, 2019 | 164.34 | 164.85 | 162.04 | 163.40 | 659,600 | -1.05(-0.64%) |
Apr 17, 2019 | 165.18 | 167.00 | 164.28 | 164.45 | 527,359 | -1.67(-1.01%) |
Apr 16, 2019 | 167.26 | 167.39 | 165.54 | 166.12 | 465,600 | -0.49(-0.29%) |
Apr 15, 2019 | 166.82 | 167.47 | 164.76 | 166.61 | 588,333 | -0.40(-0.24%) |
Apr 12, 2019 | 168.29 | 168.69 | 166.75 | 167.01 | 659,200 | -0.28(-0.17%) |
Apr 11, 2019 | 168.42 | 168.84 | 166.66 | 167.29 | 354,220 | -0.86(-0.51%) |
Apr 10, 2019 | 165.43 | 168.19 | 164.98 | 168.15 | 564,958 | +2.49(+1.50%) |
Apr 09, 2019 | 167.53 | 167.86 | 165.27 | 165.66 | 583,275 | -2.22(-1.32%) |
Apr 08, 2019 | 167.05 | 167.91 | 165.43 | 167.88 | 308,822 | +0.55(+0.33%) |
Apr 05, 2019 | 166.60 | 167.43 | 165.81 | 167.33 | 499,000 | +1.33(+0.80%) |
Apr 04, 2019 | 166.72 | 167.44 | 164.32 | 166.00 | 526,545 | -0.71(-0.43%) |
Apr 03, 2019 | 167.27 | 168.30 | 165.82 | 166.71 | 613,276 | +1.39(+0.84%) |
Apr 02, 2019 | 161.47 | 165.89 | 158.41 | 165.32 | 892,399 | +3.85(+2.38%) |
Apr 01, 2019 | 163.80 | 163.80 | 158.35 | 161.47 | 1,002,484 | +4.54(+2.89%) |
Mar 29, 2019 | 156.73 | 157.35 | 155.01 | 156.93 | 772,000 | +3.22(+2.09%) |
Mar 28, 2019 | 152.41 | 154.42 | 151.23 | 153.71 | 488,387 | +1.65(+1.09%) |
Mar 27, 2019 | 152.62 | 154.29 | 150.51 | 152.06 | 514,710 | -0.80(-0.52%) |
Mar 26, 2019 | 152.50 | 153.85 | 152.15 | 152.86 | 662,190 | +1.72(+1.14%) |
Mar 25, 2019 | 151.70 | 152.62 | 150.14 | 151.14 | 401,205 | -1.10(-0.72%) |
Mar 22, 2019 | 155.54 | 156.49 | 152.09 | 152.24 | 604,500 | -3.59(-2.30%) |
Mar 21, 2019 | 153.49 | 156.55 | 153.49 | 155.83 | 477,349 | +2.34(+1.52%) |
Mar 20, 2019 | 153.79 | 154.34 | 151.40 | 153.49 | 431,330 | -0.77(-0.50%) |
Mar 19, 2019 | 155.33 | 156.15 | 153.70 | 154.26 | 639,629 | -0.10(-0.06%) |
Mar 18, 2019 | 153.56 | 154.99 | 152.98 | 154.36 | 514,386 | +0.67(+0.44%) |
Mar 15, 2019 | 153.57 | 155.12 | 153.48 | 153.69 | 908,800 | +0.51(+0.33%) |
Mar 14, 2019 | 152.99 | 154.68 | 152.18 | 153.18 | 656,054 | +1.43(+0.94%) |
Mar 13, 2019 | 149.78 | 153.12 | 149.15 | 151.75 | 1,252,421 | +2.10(+1.40%) |
Mar 12, 2019 | 154.70 | 154.70 | 148.90 | 149.65 | 2,278,295 | -12.44(-7.67%) |
Mar 11, 2019 | 158.61 | 162.16 | 158.61 | 162.09 | 563,358 | +4.10(+2.60%) |
Mar 08, 2019 | 157.59 | 158.08 | 155.66 | 157.99 | 610,500 | -1.00(-0.63%) |
Mar 07, 2019 | 160.63 | 161.25 | 157.91 | 158.99 | 783,179 | -2.09(-1.30%) |
Mar 06, 2019 | 161.92 | 162.14 | 159.95 | 161.08 | 526,989 | -1.07(-0.66%) |
Mar 05, 2019 | 163.24 | 163.40 | 161.97 | 162.15 | 500,828 | -1.14(-0.70%) |
Mar 04, 2019 | 166.97 | 167.29 | 161.71 | 163.29 | 553,662 | -3.24(-1.95%) |
Mar 01, 2019 | 167.60 | 168.33 | 165.42 | 166.53 | 756,700 | -1.61(-0.96%) |
Feb 28, 2019 | 171.25 | 171.45 | 167.92 | 168.14 | 699,707 | -3.24(-1.89%) |
Feb 27, 2019 | 171.46 | 171.78 | 169.89 | 171.38 | 272,872 | -0.44(-0.26%) |
Feb 26, 2019 | 171.60 | 172.67 | 171.06 | 171.82 | 439,619 | +0.23(+0.13%) |
Feb 25, 2019 | 173.19 | 173.44 | 171.42 | 171.59 | 683,945 | -0.49(-0.28%) |
Feb 22, 2019 | 170.64 | 172.14 | 170.26 | 172.08 | 349,800 | +2.26(+1.33%) |
Feb 21, 2019 | 168.27 | 170.04 | 167.19 | 169.82 | 432,352 | +1.64(+0.98%) |
Feb 20, 2019 | 169.94 | 170.45 | 167.58 | 168.18 | 501,521 | -1.63(-0.96%) |
Feb 19, 2019 | 170.68 | 171.27 | 169.34 | 169.81 | 704,078 | -1.47(-0.86%) |
Feb 15, 2019 | 169.18 | 171.71 | 168.50 | 171.28 | 660,500 | +2.54(+1.51%) |
Feb 14, 2019 | 166.38 | 169.89 | 165.51 | 168.74 | 713,365 | +1.99(+1.19%) |
Feb 13, 2019 | 165.93 | 166.97 | 165.23 | 166.75 | 532,833 | +1.65(+1.00%) |
Feb 12, 2019 | 163.63 | 166.52 | 163.60 | 165.10 | 430,080 | +2.00(+1.23%) |
Feb 11, 2019 | 161.31 | 163.24 | 161.10 | 163.10 | 364,563 | +2.18(+1.35%) |
Feb 08, 2019 | 158.83 | 161.19 | 157.88 | 160.92 | 700,600 | +1.21(+0.76%) |
Feb 07, 2019 | 162.67 | 163.21 | 158.70 | 159.71 | 343,959 | -4.25(-2.59%) |
Feb 06, 2019 | 162.24 | 164.46 | 162.17 | 163.96 | 385,714 | +1.55(+0.95%) |
Feb 05, 2019 | 162.96 | 163.91 | 162.25 | 162.41 | 328,022 | -0.43(-0.26%) |
Feb 04, 2019 | 159.50 | 163.12 | 159.50 | 162.84 | 531,305 | +2.12(+1.32%) |