Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 150.91 | 153.38 | 150.91 | 152.85 | 744,910 | +1.94(+1.28%) |
Apr 29, 2019 | 150.28 | 152.55 | 149.51 | 150.91 | 487,272 | +1.23(+0.82%) |
Apr 26, 2019 | 147.09 | 151.70 | 146.97 | 149.68 | 1,238,678 | +2.67(+1.82%) |
Apr 25, 2019 | 152.76 | 152.90 | 145.68 | 147.01 | 2,071,238 | -10.33(-6.57%) |
Apr 24, 2019 | 155.66 | 158.60 | 154.45 | 157.34 | 760,625 | +1.70(+1.09%) |
Apr 23, 2019 | 153.86 | 157.90 | 152.77 | 155.64 | 1,162,998 | +2.17(+1.41%) |
Apr 22, 2019 | 154.66 | 156.07 | 152.77 | 153.47 | 716,382 | -1.77(-1.14%) |
Apr 18, 2019 | 156.72 | 157.31 | 154.43 | 155.24 | 1,209,560 | -1.89(-1.20%) |
Apr 17, 2019 | 157.40 | 159.33 | 156.30 | 157.13 | 845,350 | +1.00(+0.64%) |
Apr 16, 2019 | 157.38 | 158.23 | 155.75 | 156.13 | 1,067,524 | -0.49(-0.31%) |
Apr 15, 2019 | 164.92 | 164.92 | 154.11 | 156.61 | 3,202,931 | -16.13(-9.34%) |
Apr 12, 2019 | 169.03 | 174.67 | 169.03 | 172.74 | 718,006 | +4.96(+2.95%) |
Apr 11, 2019 | 169.10 | 169.44 | 167.34 | 167.78 | 344,882 | -0.70(-0.41%) |
Apr 10, 2019 | 169.62 | 169.91 | 166.96 | 168.48 | 566,439 | -0.71(-0.42%) |
Apr 09, 2019 | 169.46 | 169.73 | 167.83 | 169.19 | 425,402 | -1.09(-0.64%) |
Apr 08, 2019 | 168.75 | 170.39 | 166.06 | 170.28 | 551,106 | +1.18(+0.70%) |
Apr 05, 2019 | 172.41 | 174.24 | 168.28 | 169.09 | 847,467 | -2.60(-1.51%) |
Apr 04, 2019 | 171.40 | 172.96 | 170.23 | 171.69 | 333,431 | +0.33(+0.20%) |
Apr 03, 2019 | 169.16 | 171.53 | 167.80 | 171.35 | 554,767 | +3.77(+2.25%) |
Apr 02, 2019 | 168.93 | 169.85 | 167.13 | 167.58 | 524,651 | -0.56(-0.34%) |
Apr 01, 2019 | 168.10 | 171.28 | 167.55 | 168.15 | 1,033,446 | +1.09(+0.65%) |
Mar 29, 2019 | 165.88 | 169.44 | 164.73 | 167.06 | 1,003,846 | +2.47(+1.50%) |
Mar 28, 2019 | 163.39 | 165.89 | 163.19 | 164.59 | 549,607 | +1.27(+0.78%) |
Mar 27, 2019 | 162.36 | 164.38 | 160.94 | 163.32 | 756,795 | +1.03(+0.64%) |
Mar 26, 2019 | 158.09 | 162.59 | 157.44 | 162.28 | 725,449 | +5.60(+3.58%) |
Mar 25, 2019 | 156.59 | 158.10 | 154.46 | 156.68 | 603,435 | -0.43(-0.27%) |
Mar 22, 2019 | 162.56 | 162.96 | 156.96 | 157.11 | 549,266 | -6.55(-4.00%) |
Mar 21, 2019 | 160.18 | 167.08 | 159.97 | 163.66 | 310,921 | +2.88(+1.79%) |
Mar 20, 2019 | 163.11 | 163.34 | 159.18 | 160.78 | 368,117 | -3.36(-2.05%) |
Mar 19, 2019 | 165.50 | 167.71 | 163.50 | 164.14 | 435,173 | +0.13(+0.08%) |
Mar 18, 2019 | 164.63 | 165.19 | 162.00 | 164.00 | 527,953 | -0.60(-0.37%) |
Mar 15, 2019 | 162.72 | 164.82 | 161.62 | 164.60 | 790,801 | +2.60(+1.60%) |
Mar 14, 2019 | 163.35 | 165.01 | 161.07 | 162.01 | 526,170 | -1.30(-0.79%) |
Mar 13, 2019 | 161.40 | 164.62 | 160.59 | 163.31 | 671,666 | +3.00(+1.87%) |
Mar 12, 2019 | 162.02 | 162.02 | 159.40 | 160.31 | 462,080 | -1.04(-0.65%) |
Mar 11, 2019 | 159.51 | 161.85 | 159.41 | 161.35 | 496,904 | +2.53(+1.59%) |
Mar 08, 2019 | 156.57 | 159.02 | 155.96 | 158.82 | 780,222 | +0.68(+0.43%) |
Mar 07, 2019 | 160.15 | 160.85 | 156.47 | 158.14 | 738,468 | -2.63(-1.63%) |
Mar 06, 2019 | 163.24 | 164.43 | 160.59 | 160.77 | 531,221 | -2.66(-1.63%) |
Mar 05, 2019 | 164.87 | 165.51 | 163.12 | 163.43 | 494,532 | -1.16(-0.70%) |
Mar 04, 2019 | 166.36 | 167.54 | 162.89 | 164.59 | 574,170 | -1.15(-0.69%) |
Mar 01, 2019 | 166.73 | 168.21 | 164.81 | 165.73 | 630,337 | +0.56(+0.34%) |
Feb 28, 2019 | 165.14 | 165.74 | 163.71 | 165.17 | 689,321 | -0.26(-0.16%) |
Feb 27, 2019 | 166.60 | 168.86 | 164.87 | 165.43 | 372,464 | -1.22(-0.73%) |
Feb 26, 2019 | 165.76 | 167.67 | 162.96 | 166.65 | 542,139 | +0.25(+0.15%) |
Feb 25, 2019 | 168.18 | 169.40 | 166.27 | 166.40 | 478,817 | +0.22(+0.13%) |
Feb 22, 2019 | 163.94 | 166.34 | 163.09 | 166.18 | 431,746 | +2.87(+1.76%) |
Feb 21, 2019 | 165.01 | 166.54 | 162.60 | 163.31 | 457,088 | -2.26(-1.37%) |
Feb 20, 2019 | 166.57 | 167.34 | 163.91 | 165.57 | 497,882 | -0.75(-0.45%) |
Feb 19, 2019 | 163.92 | 167.95 | 163.62 | 166.31 | 655,588 | +1.54(+0.94%) |
Feb 15, 2019 | 160.47 | 165.29 | 160.47 | 164.77 | 819,521 | +5.94(+3.74%) |
Feb 14, 2019 | 160.38 | 161.00 | 158.68 | 158.84 | 618,426 | -2.32(-1.44%) |
Feb 13, 2019 | 161.43 | 164.72 | 160.06 | 161.16 | 631,996 | +0.35(+0.22%) |
Feb 12, 2019 | 157.92 | 162.56 | 157.92 | 160.81 | 1,020,408 | +3.74(+2.38%) |
Feb 11, 2019 | 156.86 | 158.76 | 156.71 | 157.07 | 1,022,649 | +0.75(+0.48%) |
Feb 08, 2019 | 151.21 | 156.84 | 148.46 | 156.31 | 1,773,597 | +2.03(+1.31%) |
Feb 07, 2019 | 156.94 | 156.94 | 145.79 | 154.29 | 2,447,698 | -16.83(-9.83%) |
Feb 06, 2019 | 172.38 | 173.32 | 170.44 | 171.12 | 543,466 | -1.55(-0.90%) |
Feb 05, 2019 | 172.80 | 173.87 | 171.50 | 172.67 | 352,407 | +0.46(+0.27%) |
Feb 04, 2019 | 173.13 | 173.75 | 171.23 | 172.21 | 542,691 | -0.29(-0.17%) |