Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 157.81 | 159.22 | 156.71 | 158.67 | 2,727,068 | +0.56(+0.36%) |
Apr 29, 2019 | 158.69 | 159.30 | 158.02 | 158.10 | 2,049,057 | -0.73(-0.46%) |
Apr 26, 2019 | 157.34 | 158.86 | 156.96 | 158.83 | 2,492,690 | +1.55(+0.99%) |
Apr 25, 2019 | 156.96 | 158.76 | 156.07 | 157.28 | 2,454,661 | -1.21(-0.76%) |
Apr 24, 2019 | 159.12 | 160.51 | 158.39 | 158.49 | 3,190,113 | +0.10(+0.06%) |
Apr 23, 2019 | 158.85 | 159.06 | 157.14 | 158.39 | 3,665,237 | -0.89(-0.56%) |
Apr 22, 2019 | 158.37 | 160.92 | 157.84 | 159.28 | 5,545,214 | +0.95(+0.60%) |
Apr 18, 2019 | 157.02 | 159.32 | 156.48 | 158.33 | 9,690,249 | +6.61(+4.36%) |
Apr 17, 2019 | 153.35 | 154.41 | 151.17 | 151.71 | 6,034,216 | +1.16(+0.77%) |
Apr 16, 2019 | 150.37 | 150.88 | 149.61 | 150.55 | 2,634,791 | +0.31(+0.21%) |
Apr 15, 2019 | 151.91 | 152.57 | 149.68 | 150.23 | 3,406,052 | -1.68(-1.10%) |
Apr 12, 2019 | 150.38 | 152.03 | 149.67 | 151.91 | 3,449,708 | +2.54(+1.70%) |
Apr 11, 2019 | 149.31 | 149.70 | 148.11 | 149.37 | 2,653,839 | +0.29(+0.19%) |
Apr 10, 2019 | 149.54 | 149.93 | 147.85 | 149.09 | 3,962,796 | +0.23(+0.16%) |
Apr 09, 2019 | 150.17 | 150.17 | 148.57 | 148.85 | 3,375,338 | -2.33(-1.54%) |
Apr 08, 2019 | 150.94 | 151.29 | 150.01 | 151.18 | 2,879,600 | -0.03(-0.02%) |
Apr 05, 2019 | 151.60 | 152.35 | 151.02 | 151.21 | 2,470,820 | -0.06(-0.04%) |
Apr 04, 2019 | 151.71 | 152.51 | 150.84 | 151.27 | 3,111,543 | -0.74(-0.48%) |
Apr 03, 2019 | 152.68 | 153.27 | 151.41 | 152.01 | 2,978,202 | -0.15(-0.10%) |
Apr 02, 2019 | 152.96 | 153.51 | 151.58 | 152.16 | 2,521,591 | -1.02(-0.67%) |
Apr 01, 2019 | 151.41 | 153.50 | 151.04 | 153.18 | 3,762,414 | +3.33(+2.22%) |
Mar 29, 2019 | 148.93 | 150.69 | 148.60 | 149.85 | 4,069,199 | +1.79(+1.21%) |
Mar 28, 2019 | 146.76 | 148.31 | 146.76 | 148.06 | 3,157,308 | +1.96(+1.34%) |
Mar 27, 2019 | 144.91 | 146.62 | 144.74 | 146.09 | 3,204,404 | +1.08(+0.74%) |
Mar 26, 2019 | 146.14 | 146.14 | 143.63 | 145.02 | 2,932,544 | +0.28(+0.19%) |
Mar 25, 2019 | 144.03 | 146.71 | 143.93 | 144.74 | 3,500,506 | +0.79(+0.55%) |
Mar 22, 2019 | 145.27 | 145.58 | 143.44 | 143.95 | 3,968,442 | -1.78(-1.22%) |
Mar 21, 2019 | 143.32 | 146.33 | 142.95 | 145.73 | 3,700,707 | +1.44(+1.00%) |
Mar 20, 2019 | 144.39 | 145.57 | 143.54 | 144.29 | 4,242,756 | +0.22(+0.16%) |
Mar 19, 2019 | 148.66 | 148.71 | 143.67 | 144.07 | 6,391,277 | -4.92(-3.30%) |
Mar 18, 2019 | 147.88 | 150.18 | 147.54 | 148.99 | 4,216,050 | +1.11(+0.75%) |
Mar 15, 2019 | 147.42 | 149.32 | 147.17 | 147.88 | 10,859,380 | -0.15(-0.10%) |
Mar 14, 2019 | 149.83 | 149.97 | 147.52 | 148.03 | 4,197,755 | -1.49(-0.99%) |
Mar 13, 2019 | 148.86 | 151.38 | 148.05 | 149.52 | 4,301,473 | +1.79(+1.21%) |
Mar 12, 2019 | 148.76 | 149.45 | 147.46 | 147.72 | 5,270,476 | -0.69(-0.46%) |
Mar 11, 2019 | 147.07 | 149.62 | 146.69 | 148.41 | 4,520,812 | +1.16(+0.79%) |
Mar 08, 2019 | 146.68 | 147.41 | 145.02 | 147.25 | 3,218,739 | -0.57(-0.39%) |
Mar 07, 2019 | 148.55 | 148.86 | 147.12 | 147.82 | 4,620,314 | -0.87(-0.58%) |
Mar 06, 2019 | 149.59 | 149.86 | 148.31 | 148.69 | 3,423,053 | -0.78(-0.52%) |
Mar 05, 2019 | 150.31 | 151.63 | 149.47 | 149.47 | 3,118,538 | -0.53(-0.35%) |
Mar 04, 2019 | 149.97 | 152.46 | 148.77 | 150.00 | 4,843,685 | -0.06(-0.04%) |
Mar 01, 2019 | 151.71 | 151.94 | 149.48 | 150.06 | 3,476,934 | -0.23(-0.16%) |
Feb 28, 2019 | 151.61 | 151.63 | 150.14 | 150.30 | 4,073,441 | -1.22(-0.80%) |
Feb 27, 2019 | 151.44 | 152.85 | 150.40 | 151.51 | 2,838,561 | -0.19(-0.12%) |
Feb 26, 2019 | 151.16 | 152.67 | 150.43 | 151.70 | 4,077,242 | +0.53(+0.35%) |
Feb 25, 2019 | 152.23 | 152.23 | 150.29 | 151.17 | 5,388,275 | -0.45(-0.30%) |
Feb 22, 2019 | 151.48 | 151.88 | 149.88 | 151.62 | 4,874,014 | -0.10(-0.06%) |
Feb 21, 2019 | 152.68 | 153.20 | 151.15 | 151.72 | 3,426,958 | -0.73(-0.48%) |
Feb 20, 2019 | 152.88 | 153.29 | 152.25 | 152.45 | 2,987,992 | -0.30(-0.20%) |
Feb 19, 2019 | 150.96 | 153.75 | 150.72 | 152.75 | 4,362,656 | +0.97(+0.64%) |
Feb 15, 2019 | 152.34 | 152.77 | 151.32 | 151.78 | 3,668,633 | +0.54(+0.36%) |
Feb 14, 2019 | 149.52 | 152.03 | 149.36 | 151.24 | 4,663,037 | +0.67(+0.44%) |
Feb 13, 2019 | 148.77 | 150.83 | 148.54 | 150.57 | 4,359,536 | +1.63(+1.10%) |
Feb 12, 2019 | 147.11 | 149.83 | 147.00 | 148.94 | 4,240,658 | +2.41(+1.64%) |
Feb 11, 2019 | 145.07 | 146.78 | 144.78 | 146.53 | 4,501,496 | +2.34(+1.63%) |
Feb 08, 2019 | 143.16 | 144.22 | 142.90 | 144.19 | 3,349,427 | +0.13(+0.09%) |
Feb 07, 2019 | 142.15 | 144.08 | 141.70 | 144.05 | 3,400,227 | +0.74(+0.52%) |
Feb 06, 2019 | 143.54 | 144.46 | 142.92 | 143.31 | 2,628,795 | -0.50(-0.35%) |
Feb 05, 2019 | 143.33 | 143.85 | 142.65 | 143.81 | 3,690,923 | +0.15(+0.11%) |
Feb 04, 2019 | 142.36 | 143.69 | 141.96 | 143.66 | 5,979,264 | +1.30(+0.91%) |