Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 164.08 | 164.38 | 162.69 | 163.28 | 1,889,722 | -0.62(-0.38%) |
Apr 29, 2019 | 163.78 | 164.62 | 162.75 | 163.90 | 1,369,093 | -0.04(-0.02%) |
Apr 26, 2019 | 162.51 | 164.18 | 162.00 | 163.94 | 862,703 | +2.00(+1.24%) |
Apr 25, 2019 | 162.24 | 162.45 | 160.98 | 161.94 | 777,061 | -0.03(-0.02%) |
Apr 24, 2019 | 162.36 | 163.02 | 161.14 | 161.96 | 768,324 | -0.66(-0.40%) |
Apr 23, 2019 | 161.35 | 163.28 | 161.21 | 162.62 | 1,180,611 | +1.13(+0.70%) |
Apr 22, 2019 | 161.58 | 162.25 | 159.92 | 161.49 | 1,029,875 | -0.39(-0.24%) |
Apr 18, 2019 | 161.41 | 162.89 | 161.07 | 161.88 | 1,190,571 | +0.76(+0.47%) |
Apr 17, 2019 | 162.25 | 162.33 | 159.79 | 161.12 | 1,393,442 | -0.29(-0.18%) |
Apr 16, 2019 | 159.67 | 161.56 | 159.06 | 161.41 | 1,402,431 | +2.60(+1.64%) |
Apr 15, 2019 | 159.01 | 159.80 | 157.89 | 158.81 | 1,133,526 | -0.40(-0.25%) |
Apr 12, 2019 | 160.19 | 161.06 | 158.88 | 159.21 | 1,278,956 | -0.50(-0.31%) |
Apr 11, 2019 | 159.36 | 159.97 | 158.45 | 159.70 | 1,684,819 | +1.44(+0.91%) |
Apr 10, 2019 | 156.44 | 158.55 | 155.80 | 158.26 | 1,027,972 | +2.54(+1.63%) |
Apr 09, 2019 | 156.24 | 156.59 | 155.18 | 155.72 | 1,117,974 | -0.92(-0.59%) |
Apr 08, 2019 | 155.56 | 156.75 | 154.95 | 156.64 | 1,147,949 | +1.25(+0.81%) |
Apr 05, 2019 | 155.35 | 155.84 | 154.83 | 155.39 | 772,214 | +0.41(+0.26%) |
Apr 04, 2019 | 156.64 | 156.81 | 154.53 | 154.98 | 897,339 | -1.15(-0.74%) |
Apr 03, 2019 | 155.34 | 156.65 | 154.92 | 156.13 | 944,064 | +1.01(+0.65%) |
Apr 02, 2019 | 156.08 | 156.53 | 154.41 | 155.12 | 847,420 | -1.47(-0.94%) |
Apr 01, 2019 | 157.56 | 158.64 | 155.98 | 156.59 | 1,136,966 | -0.74(-0.47%) |
Mar 29, 2019 | 156.57 | 157.54 | 156.07 | 157.34 | 1,117,442 | +1.07(+0.69%) |
Mar 28, 2019 | 155.17 | 157.13 | 155.17 | 156.26 | 993,979 | +1.44(+0.93%) |
Mar 27, 2019 | 153.82 | 155.18 | 153.47 | 154.82 | 1,284,024 | +1.04(+0.67%) |
Mar 26, 2019 | 153.05 | 154.78 | 152.46 | 153.78 | 749,290 | +1.74(+1.14%) |
Mar 25, 2019 | 151.14 | 152.33 | 150.71 | 152.04 | 1,220,685 | +0.46(+0.30%) |
Mar 22, 2019 | 153.38 | 154.47 | 151.55 | 151.59 | 1,087,770 | -2.18(-1.42%) |
Mar 21, 2019 | 151.41 | 153.97 | 150.69 | 153.76 | 1,026,093 | +2.00(+1.32%) |
Mar 20, 2019 | 152.85 | 153.05 | 150.44 | 151.77 | 1,805,410 | -0.96(-0.63%) |
Mar 19, 2019 | 155.37 | 155.67 | 152.52 | 152.73 | 1,479,717 | -2.28(-1.47%) |
Mar 18, 2019 | 154.39 | 155.26 | 153.51 | 155.01 | 1,095,397 | +0.34(+0.22%) |
Mar 15, 2019 | 152.63 | 155.27 | 152.32 | 154.67 | 2,244,881 | +2.61(+1.72%) |
Mar 14, 2019 | 151.14 | 152.14 | 150.18 | 152.05 | 1,165,890 | +0.52(+0.35%) |
Mar 13, 2019 | 152.06 | 152.85 | 151.08 | 151.53 | 1,233,987 | +0.21(+0.14%) |
Mar 12, 2019 | 150.35 | 152.06 | 149.99 | 151.32 | 2,111,980 | +1.62(+1.09%) |
Mar 11, 2019 | 148.26 | 150.18 | 147.79 | 149.69 | 1,949,169 | +1.40(+0.94%) |
Mar 08, 2019 | 147.52 | 148.96 | 146.63 | 148.30 | 1,949,106 | +0.61(+0.41%) |
Mar 07, 2019 | 149.75 | 149.92 | 146.51 | 147.69 | 2,530,745 | +1.44(+0.99%) |
Mar 06, 2019 | 147.95 | 148.25 | 145.40 | 146.25 | 2,074,102 | -2.00(-1.35%) |
Mar 05, 2019 | 149.08 | 150.64 | 148.23 | 148.24 | 1,553,953 | -0.29(-0.20%) |
Mar 04, 2019 | 150.00 | 150.69 | 146.72 | 148.54 | 2,209,601 | -0.60(-0.40%) |
Mar 01, 2019 | 150.37 | 151.31 | 148.34 | 149.13 | 1,218,665 | -0.02(-0.01%) |
Feb 28, 2019 | 149.30 | 150.88 | 148.34 | 149.15 | 1,336,532 | -0.11(-0.07%) |
Feb 27, 2019 | 147.78 | 149.64 | 146.71 | 149.26 | 1,388,291 | +0.99(+0.67%) |
Feb 26, 2019 | 148.67 | 149.94 | 147.70 | 148.27 | 2,074,991 | -0.78(-0.52%) |
Feb 25, 2019 | 151.05 | 151.05 | 148.85 | 149.05 | 1,737,880 | -1.63(-1.08%) |
Feb 22, 2019 | 148.35 | 150.76 | 147.36 | 150.68 | 1,410,149 | +2.32(+1.57%) |
Feb 21, 2019 | 147.99 | 148.80 | 147.49 | 148.35 | 1,483,100 | -0.13(-0.09%) |
Feb 20, 2019 | 147.85 | 149.13 | 147.43 | 148.49 | 1,836,842 | +1.20(+0.82%) |
Feb 19, 2019 | 146.26 | 147.71 | 144.41 | 147.28 | 1,597,965 | +0.37(+0.25%) |
Feb 15, 2019 | 146.45 | 147.17 | 145.66 | 146.91 | 1,592,155 | +1.54(+1.06%) |
Feb 14, 2019 | 146.05 | 146.68 | 145.11 | 145.37 | 1,623,346 | -1.72(-1.17%) |
Feb 13, 2019 | 145.01 | 147.13 | 143.74 | 147.09 | 1,682,745 | +2.15(+1.48%) |
Feb 12, 2019 | 146.73 | 146.86 | 144.90 | 144.93 | 1,849,187 | -0.73(-0.50%) |
Feb 11, 2019 | 146.32 | 146.32 | 144.77 | 145.66 | 1,854,763 | -0.97(-0.66%) |
Feb 08, 2019 | 144.35 | 146.63 | 143.60 | 146.63 | 2,614,658 | +2.28(+1.58%) |
Feb 07, 2019 | 141.22 | 144.94 | 139.91 | 144.35 | 2,928,626 | +1.95(+1.37%) |
Feb 06, 2019 | 141.99 | 144.24 | 139.32 | 142.40 | 3,909,135 | -1.68(-1.16%) |
Feb 05, 2019 | 141.22 | 148.81 | 140.67 | 144.08 | 11,098,521 | +15.02(+11.64%) |
Feb 04, 2019 | 129.73 | 130.01 | 128.32 | 129.06 | 2,796,486 | -0.52(-0.40%) |