Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 163.19 | 163.49 | 161.80 | 162.40 | 1,900,052 | -0.61(-0.38%) |
Apr 29, 2019 | 162.89 | 163.72 | 161.87 | 163.01 | 1,376,578 | -0.04(-0.02%) |
Apr 26, 2019 | 161.62 | 163.29 | 161.12 | 163.05 | 867,419 | +1.99(+1.24%) |
Apr 25, 2019 | 161.36 | 161.57 | 160.10 | 161.06 | 781,309 | -0.03(-0.02%) |
Apr 24, 2019 | 161.48 | 162.13 | 160.26 | 161.08 | 772,524 | -0.65(-0.40%) |
Apr 23, 2019 | 160.47 | 162.39 | 160.34 | 161.74 | 1,187,065 | +1.12(+0.70%) |
Apr 22, 2019 | 160.71 | 161.37 | 159.05 | 160.61 | 1,035,505 | -0.39(-0.24%) |
Apr 18, 2019 | 160.54 | 162.00 | 160.19 | 161.00 | 1,197,079 | +0.76(+0.47%) |
Apr 17, 2019 | 161.37 | 161.44 | 158.92 | 160.24 | 1,401,060 | -0.29(-0.18%) |
Apr 16, 2019 | 158.81 | 160.69 | 158.19 | 160.54 | 1,410,098 | +2.59(+1.64%) |
Apr 15, 2019 | 158.14 | 158.93 | 157.03 | 157.95 | 1,139,723 | -0.40(-0.25%) |
Apr 12, 2019 | 159.32 | 160.19 | 158.02 | 158.34 | 1,285,948 | -0.49(-0.31%) |
Apr 11, 2019 | 158.49 | 159.10 | 157.59 | 158.83 | 1,694,030 | +1.44(+0.91%) |
Apr 10, 2019 | 155.59 | 157.69 | 154.95 | 157.40 | 1,033,592 | +2.52(+1.63%) |
Apr 09, 2019 | 155.39 | 155.74 | 154.34 | 154.87 | 1,124,085 | -0.92(-0.59%) |
Apr 08, 2019 | 154.71 | 155.90 | 154.11 | 155.79 | 1,154,225 | +1.25(+0.81%) |
Apr 05, 2019 | 154.50 | 155.00 | 153.99 | 154.54 | 776,435 | +0.41(+0.26%) |
Apr 04, 2019 | 155.79 | 155.96 | 153.69 | 154.14 | 902,244 | -1.14(-0.74%) |
Apr 03, 2019 | 154.50 | 155.80 | 154.08 | 155.28 | 949,225 | +1.00(+0.65%) |
Apr 02, 2019 | 155.23 | 155.68 | 153.57 | 154.28 | 852,053 | -1.47(-0.94%) |
Apr 01, 2019 | 156.70 | 157.78 | 155.13 | 155.74 | 1,143,182 | -0.74(-0.47%) |
Mar 29, 2019 | 155.72 | 156.68 | 155.22 | 156.48 | 1,123,551 | +1.07(+0.69%) |
Mar 28, 2019 | 154.33 | 156.27 | 154.33 | 155.41 | 999,412 | +1.44(+0.93%) |
Mar 27, 2019 | 152.98 | 154.34 | 152.64 | 153.98 | 1,291,043 | +1.03(+0.67%) |
Mar 26, 2019 | 152.22 | 153.94 | 151.63 | 152.95 | 753,386 | +1.73(+1.14%) |
Mar 25, 2019 | 150.32 | 151.50 | 149.89 | 151.22 | 1,227,358 | +0.45(+0.30%) |
Mar 22, 2019 | 152.55 | 153.63 | 150.72 | 150.76 | 1,093,717 | -2.16(-1.42%) |
Mar 21, 2019 | 150.58 | 153.13 | 149.87 | 152.93 | 1,031,702 | +1.98(+1.32%) |
Mar 20, 2019 | 152.02 | 152.22 | 149.62 | 150.94 | 1,815,279 | -0.95(-0.63%) |
Mar 19, 2019 | 154.52 | 154.82 | 151.69 | 151.90 | 1,487,806 | -2.27(-1.47%) |
Mar 18, 2019 | 153.55 | 154.42 | 152.67 | 154.16 | 1,101,385 | +0.34(+0.22%) |
Mar 15, 2019 | 151.80 | 154.43 | 151.49 | 153.82 | 2,257,154 | +2.60(+1.72%) |
Mar 14, 2019 | 150.32 | 151.31 | 149.36 | 151.22 | 1,172,264 | +0.52(+0.35%) |
Mar 13, 2019 | 151.24 | 152.02 | 150.26 | 150.71 | 1,240,733 | +0.21(+0.14%) |
Mar 12, 2019 | 149.53 | 151.24 | 149.17 | 150.50 | 2,123,526 | +1.62(+1.09%) |
Mar 11, 2019 | 147.45 | 149.36 | 146.99 | 148.88 | 1,959,825 | +1.39(+0.94%) |
Mar 08, 2019 | 146.72 | 148.15 | 145.84 | 147.49 | 1,959,761 | +0.60(+0.41%) |
Mar 07, 2019 | 148.94 | 149.11 | 145.72 | 146.89 | 2,544,580 | +1.44(+0.99%) |
Mar 06, 2019 | 147.14 | 147.44 | 144.61 | 145.45 | 2,085,440 | -1.99(-1.35%) |
Mar 05, 2019 | 148.27 | 149.82 | 147.43 | 147.44 | 1,562,448 | -0.29(-0.20%) |
Mar 04, 2019 | 149.18 | 149.87 | 145.92 | 147.73 | 2,221,680 | -0.59(-0.40%) |
Mar 01, 2019 | 149.55 | 150.48 | 147.54 | 148.32 | 1,225,327 | -0.02(-0.01%) |
Feb 28, 2019 | 148.48 | 150.06 | 147.54 | 148.34 | 1,343,838 | -0.10(-0.07%) |
Feb 27, 2019 | 146.97 | 148.82 | 145.91 | 148.45 | 1,395,880 | +0.98(+0.67%) |
Feb 26, 2019 | 147.86 | 149.12 | 146.90 | 147.46 | 2,086,335 | -0.77(-0.52%) |
Feb 25, 2019 | 150.22 | 150.22 | 148.04 | 148.24 | 1,747,380 | -1.62(-1.08%) |
Feb 22, 2019 | 147.55 | 149.94 | 146.56 | 149.86 | 1,417,858 | +2.31(+1.57%) |
Feb 21, 2019 | 147.18 | 147.99 | 146.69 | 147.55 | 1,491,208 | -0.13(-0.09%) |
Feb 20, 2019 | 147.05 | 148.32 | 146.62 | 147.68 | 1,846,884 | +1.20(+0.82%) |
Feb 19, 2019 | 145.47 | 146.91 | 143.63 | 146.48 | 1,606,701 | +0.37(+0.25%) |
Feb 15, 2019 | 145.65 | 146.37 | 144.87 | 146.12 | 1,600,859 | +1.54(+1.06%) |
Feb 14, 2019 | 145.26 | 145.88 | 144.32 | 144.58 | 1,632,220 | -1.71(-1.17%) |
Feb 13, 2019 | 144.22 | 146.33 | 142.96 | 146.28 | 1,691,944 | +2.14(+1.48%) |
Feb 12, 2019 | 145.94 | 146.06 | 144.11 | 144.15 | 1,859,296 | -0.73(-0.50%) |
Feb 11, 2019 | 145.52 | 145.52 | 143.99 | 144.87 | 1,864,903 | -0.96(-0.66%) |
Feb 08, 2019 | 143.57 | 145.83 | 142.82 | 145.83 | 2,628,952 | +2.26(+1.58%) |
Feb 07, 2019 | 140.45 | 144.16 | 139.15 | 143.57 | 2,944,636 | +1.94(+1.37%) |
Feb 06, 2019 | 141.21 | 143.46 | 138.56 | 141.63 | 3,930,505 | -1.67(-1.16%) |
Feb 05, 2019 | 140.45 | 148.00 | 139.90 | 143.30 | 11,159,194 | +14.94(+11.64%) |
Feb 04, 2019 | 129.03 | 129.31 | 127.62 | 128.36 | 2,811,773 | -0.52(-0.40%) |