Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 170.10 | 170.98 | 165.02 | 168.23 | 605,960 | -2.16(-1.27%) |
Apr 29, 2019 | 168.31 | 171.43 | 168.01 | 170.39 | 321,398 | +1.70(+1.01%) |
Apr 26, 2019 | 164.50 | 169.67 | 162.85 | 168.69 | 421,000 | +4.72(+2.88%) |
Apr 25, 2019 | 165.72 | 165.72 | 160.35 | 163.97 | 478,964 | -0.49(-0.30%) |
Apr 24, 2019 | 167.93 | 167.93 | 161.00 | 164.46 | 295,551 | -2.52(-1.51%) |
Apr 23, 2019 | 164.84 | 168.28 | 162.56 | 166.98 | 528,020 | +1.47(+0.89%) |
Apr 22, 2019 | 163.61 | 166.55 | 161.95 | 165.51 | 294,329 | +0.78(+0.47%) |
Apr 18, 2019 | 161.43 | 165.47 | 154.67 | 164.73 | 1,086,300 | +3.26(+2.02%) |
Apr 17, 2019 | 168.88 | 169.24 | 159.53 | 161.47 | 714,228 | -6.59(-3.92%) |
Apr 16, 2019 | 168.87 | 170.55 | 167.79 | 168.06 | 393,930 | +0.40(+0.24%) |
Apr 15, 2019 | 170.32 | 171.76 | 164.54 | 167.66 | 353,096 | -2.94(-1.72%) |
Apr 12, 2019 | 170.75 | 172.87 | 168.35 | 170.60 | 382,900 | +0.53(+0.31%) |
Apr 11, 2019 | 171.14 | 172.00 | 168.25 | 170.07 | 465,255 | -0.90(-0.53%) |
Apr 10, 2019 | 167.78 | 171.56 | 167.78 | 170.97 | 539,811 | +2.97(+1.77%) |
Apr 09, 2019 | 167.50 | 169.98 | 166.60 | 168.00 | 453,778 | -0.07(-0.04%) |
Apr 08, 2019 | 165.65 | 169.15 | 161.39 | 168.07 | 406,012 | +1.12(+0.67%) |
Apr 05, 2019 | 162.27 | 167.87 | 161.56 | 166.95 | 521,800 | +5.89(+3.66%) |
Apr 04, 2019 | 161.80 | 163.62 | 158.42 | 161.06 | 933,341 | -0.73(-0.45%) |
Apr 03, 2019 | 160.24 | 162.24 | 158.05 | 161.79 | 551,161 | +1.46(+0.91%) |
Apr 02, 2019 | 158.00 | 161.46 | 157.51 | 160.33 | 401,254 | +2.48(+1.57%) |
Apr 01, 2019 | 160.93 | 160.93 | 155.50 | 157.85 | 274,893 | -1.20(-0.75%) |
Mar 29, 2019 | 161.75 | 163.78 | 157.59 | 159.05 | 522,300 | -0.77(-0.48%) |
Mar 28, 2019 | 158.90 | 162.15 | 158.90 | 159.82 | 256,210 | +1.06(+0.67%) |
Mar 27, 2019 | 163.88 | 164.87 | 156.86 | 158.76 | 408,720 | -4.89(-2.99%) |
Mar 26, 2019 | 160.19 | 164.87 | 159.65 | 163.65 | 481,022 | +4.81(+3.03%) |
Mar 25, 2019 | 156.59 | 159.19 | 153.93 | 158.84 | 458,140 | +2.12(+1.35%) |
Mar 22, 2019 | 157.12 | 158.70 | 153.79 | 156.72 | 643,500 | -1.26(-0.80%) |
Mar 21, 2019 | 153.10 | 161.38 | 153.10 | 157.98 | 750,340 | +5.52(+3.62%) |
Mar 20, 2019 | 159.00 | 163.20 | 152.03 | 152.46 | 1,143,446 | -3.64(-2.33%) |
Mar 19, 2019 | 156.97 | 159.34 | 155.10 | 156.10 | 255,442 | -0.78(-0.50%) |
Mar 18, 2019 | 158.80 | 161.79 | 155.00 | 156.88 | 371,016 | -1.31(-0.83%) |
Mar 15, 2019 | 155.09 | 158.39 | 154.79 | 158.19 | 628,500 | +3.38(+2.18%) |
Mar 14, 2019 | 158.84 | 159.57 | 154.50 | 154.81 | 353,061 | -3.89(-2.45%) |
Mar 13, 2019 | 156.59 | 160.00 | 153.81 | 158.70 | 340,768 | +3.18(+2.04%) |
Mar 12, 2019 | 156.79 | 156.90 | 154.05 | 155.52 | 318,689 | -0.05(-0.03%) |
Mar 11, 2019 | 149.98 | 155.80 | 149.73 | 155.57 | 363,054 | +4.66(+3.09%) |
Mar 08, 2019 | 148.89 | 151.66 | 147.63 | 150.91 | 322,700 | +0.40(+0.27%) |
Mar 07, 2019 | 150.72 | 152.92 | 147.62 | 150.51 | 380,548 | +0.81(+0.54%) |
Mar 06, 2019 | 150.19 | 153.30 | 147.26 | 149.70 | 552,874 | -4.71(-3.05%) |
Mar 05, 2019 | 155.00 | 158.26 | 152.41 | 154.41 | 406,813 | -1.17(-0.75%) |
Mar 04, 2019 | 160.55 | 161.00 | 154.00 | 155.58 | 455,466 | -3.43(-2.16%) |
Mar 01, 2019 | 156.93 | 161.06 | 156.09 | 159.01 | 429,900 | -0.24(-0.15%) |
Feb 28, 2019 | 158.18 | 160.99 | 154.54 | 159.25 | 708,927 | +0.37(+0.23%) |
Feb 27, 2019 | 152.57 | 160.19 | 152.05 | 158.88 | 609,561 | +6.12(+4.01%) |
Feb 26, 2019 | 150.90 | 155.42 | 150.36 | 152.76 | 2,393,124 | -6.61(-4.15%) |
Feb 25, 2019 | 155.63 | 161.04 | 155.63 | 159.37 | 482,793 | +5.40(+3.51%) |
Feb 22, 2019 | 147.58 | 154.13 | 145.37 | 153.97 | 404,400 | +7.79(+5.33%) |
Feb 21, 2019 | 147.55 | 149.67 | 145.51 | 146.18 | 418,128 | -1.48(-1.00%) |
Feb 20, 2019 | 152.11 | 153.47 | 145.21 | 147.66 | 605,871 | -5.29(-3.46%) |
Feb 19, 2019 | 162.00 | 162.00 | 149.52 | 152.95 | 953,901 | -7.98(-4.96%) |
Feb 15, 2019 | 159.34 | 161.77 | 155.18 | 160.93 | 590,200 | +2.84(+1.80%) |
Feb 14, 2019 | 157.85 | 158.43 | 153.90 | 158.09 | 483,397 | +0.46(+0.29%) |
Feb 13, 2019 | 155.58 | 158.56 | 152.28 | 157.63 | 693,584 | +3.74(+2.43%) |
Feb 12, 2019 | 151.90 | 156.71 | 151.54 | 153.89 | 571,743 | +3.35(+2.23%) |
Feb 11, 2019 | 151.41 | 152.01 | 149.01 | 150.54 | 642,622 | -1.24(-0.82%) |
Feb 08, 2019 | 146.42 | 152.21 | 142.01 | 151.78 | 496,400 | +5.08(+3.46%) |
Feb 07, 2019 | 145.10 | 148.54 | 143.94 | 146.70 | 413,708 | -1.85(-1.25%) |
Feb 06, 2019 | 147.06 | 149.95 | 145.51 | 148.55 | 215,221 | +1.26(+0.86%) |
Feb 05, 2019 | 146.38 | 149.62 | 144.12 | 147.29 | 419,833 | +1.19(+0.81%) |
Feb 04, 2019 | 142.54 | 147.43 | 141.08 | 146.10 | 505,563 | +3.08(+2.15%) |