Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 163.98 | 166.46 | 163.54 | 166.19 | 1,523,102 | +2.91(+1.78%) |
Apr 29, 2019 | 162.99 | 164.34 | 162.71 | 163.28 | 1,296,622 | -1.07(-0.65%) |
Apr 26, 2019 | 161.74 | 164.34 | 161.68 | 164.34 | 1,609,442 | +1.82(+1.12%) |
Apr 25, 2019 | 162.46 | 162.95 | 161.26 | 162.52 | 2,418,729 | -1.23(-0.75%) |
Apr 24, 2019 | 165.03 | 165.50 | 163.65 | 163.75 | 1,930,972 | -1.58(-0.95%) |
Apr 23, 2019 | 164.70 | 165.69 | 164.61 | 165.33 | 1,948,592 | +0.40(+0.24%) |
Apr 22, 2019 | 165.81 | 166.69 | 164.87 | 164.93 | 1,086,906 | -1.38(-0.83%) |
Apr 18, 2019 | 166.06 | 166.67 | 165.64 | 166.32 | 1,678,319 | +0.45(+0.27%) |
Apr 17, 2019 | 166.54 | 167.66 | 165.40 | 165.87 | 1,804,130 | -0.66(-0.39%) |
Apr 16, 2019 | 166.02 | 166.57 | 164.84 | 166.52 | 1,897,806 | +0.44(+0.27%) |
Apr 15, 2019 | 166.08 | 166.34 | 165.16 | 166.08 | 1,570,642 | -0.19(-0.12%) |
Apr 12, 2019 | 166.69 | 166.99 | 166.08 | 166.27 | 2,076,503 | +0.46(+0.28%) |
Apr 11, 2019 | 167.50 | 167.62 | 165.74 | 165.81 | 2,078,720 | -1.08(-0.65%) |
Apr 10, 2019 | 169.07 | 169.26 | 165.78 | 166.89 | 2,650,575 | -1.73(-1.03%) |
Apr 09, 2019 | 170.60 | 170.60 | 168.48 | 168.62 | 1,505,725 | -1.79(-1.05%) |
Apr 08, 2019 | 171.39 | 171.41 | 169.77 | 170.41 | 1,234,862 | +0.20(+0.12%) |
Apr 05, 2019 | 170.18 | 170.95 | 169.62 | 170.21 | 1,522,234 | +0.66(+0.39%) |
Apr 04, 2019 | 169.24 | 169.67 | 168.18 | 169.54 | 1,595,972 | +1.07(+0.64%) |
Apr 03, 2019 | 167.01 | 170.12 | 166.53 | 168.47 | 2,581,064 | +4.35(+2.65%) |
Apr 02, 2019 | 163.49 | 164.27 | 162.90 | 164.12 | 1,279,636 | +1.33(+0.82%) |
Apr 01, 2019 | 163.03 | 164.27 | 162.26 | 162.79 | 1,943,636 | +0.60(+0.37%) |
Mar 29, 2019 | 161.66 | 162.35 | 160.31 | 162.20 | 2,340,731 | +2.06(+1.28%) |
Mar 28, 2019 | 157.61 | 160.28 | 157.40 | 160.14 | 2,052,744 | +3.89(+2.49%) |
Mar 27, 2019 | 156.23 | 156.78 | 155.52 | 156.25 | 1,975,650 | -1.38(-0.88%) |
Mar 26, 2019 | 157.55 | 157.93 | 156.44 | 157.63 | 1,527,319 | +0.90(+0.58%) |
Mar 25, 2019 | 157.62 | 158.50 | 156.32 | 156.73 | 1,463,954 | +0.13(+0.08%) |
Mar 22, 2019 | 158.66 | 159.27 | 155.98 | 156.60 | 1,501,083 | -4.83(-2.99%) |
Mar 21, 2019 | 160.73 | 162.10 | 160.14 | 161.43 | 1,243,328 | -1.41(-0.87%) |
Mar 20, 2019 | 161.66 | 163.06 | 160.75 | 162.84 | 1,666,507 | +2.81(+1.76%) |
Mar 19, 2019 | 161.66 | 162.07 | 159.14 | 160.03 | 1,357,526 | -0.90(-0.56%) |
Mar 18, 2019 | 161.11 | 161.29 | 159.89 | 160.92 | 1,323,782 | -1.73(-1.07%) |
Mar 15, 2019 | 162.52 | 163.15 | 160.81 | 162.66 | 3,971,433 | +2.05(+1.27%) |
Mar 14, 2019 | 160.65 | 160.82 | 159.65 | 160.61 | 1,120,732 | -0.17(-0.10%) |
Mar 13, 2019 | 160.43 | 161.81 | 160.09 | 160.78 | 1,668,730 | +1.91(+1.20%) |
Mar 12, 2019 | 158.37 | 159.40 | 158.01 | 158.87 | 1,420,069 | +0.96(+0.61%) |
Mar 11, 2019 | 156.25 | 157.94 | 156.19 | 157.91 | 1,289,422 | +1.68(+1.07%) |
Mar 08, 2019 | 155.58 | 156.29 | 154.66 | 156.23 | 1,690,359 | +1.84(+1.19%) |
Mar 07, 2019 | 156.14 | 156.14 | 153.80 | 154.40 | 1,572,926 | -1.53(-0.98%) |
Mar 06, 2019 | 155.66 | 156.43 | 155.08 | 155.93 | 1,070,485 | +0.64(+0.41%) |
Mar 05, 2019 | 155.21 | 156.67 | 155.21 | 155.29 | 1,308,017 | -0.24(-0.15%) |
Mar 04, 2019 | 155.21 | 155.72 | 153.11 | 155.53 | 1,885,224 | +0.29(+0.19%) |
Mar 01, 2019 | 162.59 | 162.93 | 154.76 | 155.24 | 3,290,256 | -4.48(-2.81%) |
Feb 28, 2019 | 161.16 | 161.27 | 159.59 | 159.72 | 1,842,093 | -1.16(-0.72%) |
Feb 27, 2019 | 159.86 | 161.45 | 159.15 | 160.88 | 1,574,733 | +0.54(+0.34%) |
Feb 26, 2019 | 160.22 | 161.24 | 159.91 | 160.33 | 1,886,423 | -0.65(-0.41%) |
Feb 25, 2019 | 160.31 | 161.35 | 159.85 | 160.99 | 1,656,094 | +1.03(+0.65%) |
Feb 22, 2019 | 158.79 | 160.18 | 158.16 | 159.96 | 1,166,786 | +1.94(+1.23%) |
Feb 21, 2019 | 158.14 | 158.85 | 157.23 | 158.02 | 1,883,577 | +1.02(+0.65%) |
Feb 20, 2019 | 154.51 | 157.66 | 154.51 | 157.00 | 2,792,770 | +2.25(+1.45%) |
Feb 19, 2019 | 154.88 | 155.60 | 154.48 | 154.76 | 2,409,307 | -0.63(-0.40%) |
Feb 15, 2019 | 157.23 | 157.38 | 154.67 | 155.38 | 2,791,522 | +1.88(+1.23%) |
Feb 14, 2019 | 153.64 | 154.52 | 152.98 | 153.50 | 1,197,635 | -0.81(-0.53%) |
Feb 13, 2019 | 154.05 | 155.34 | 153.77 | 154.31 | 1,734,775 | -0.14(-0.09%) |
Feb 12, 2019 | 151.32 | 154.47 | 151.10 | 154.45 | 1,922,054 | +5.70(+3.83%) |
Feb 11, 2019 | 148.49 | 149.00 | 148.09 | 148.75 | 1,223,957 | +0.12(+0.08%) |
Feb 08, 2019 | 147.57 | 148.99 | 146.66 | 148.63 | 1,689,816 | +0.49(+0.33%) |
Feb 07, 2019 | 149.12 | 149.57 | 146.98 | 148.15 | 1,476,205 | -2.52(-1.67%) |
Feb 06, 2019 | 151.15 | 151.77 | 150.31 | 150.66 | 1,220,027 | -1.45(-0.95%) |
Feb 05, 2019 | 152.36 | 153.03 | 151.01 | 152.11 | 2,558,285 | +1.37(+0.91%) |
Feb 04, 2019 | 152.56 | 152.75 | 150.48 | 150.74 | 2,278,343 | -2.08(-1.36%) |
Feb 01, 2019 | 151.11 | 152.95 | 150.70 | 152.82 | 1,436,436 | +2.53(+1.69%) |
Jan 31, 2019 | 148.60 | 150.66 | 147.17 | 150.28 | 1,785,274 | +0.08(+0.06%) |
Jan 30, 2019 | 149.16 | 150.97 | 148.58 | 150.20 | 1,207,831 | +1.57(+1.05%) |
Jan 29, 2019 | 147.11 | 149.35 | 146.91 | 148.63 | 1,690,212 | +2.77(+1.90%) |
Jan 28, 2019 | 145.46 | 146.03 | 144.63 | 145.86 | 1,542,930 | -0.58(-0.40%) |
Jan 25, 2019 | 146.30 | 147.61 | 146.26 | 146.44 | 1,347,818 | +1.35(+0.93%) |
Jan 24, 2019 | 145.31 | 145.58 | 144.22 | 145.09 | 2,742,087 | -1.44(-0.98%) |
Jan 23, 2019 | 148.03 | 148.51 | 145.17 | 146.52 | 1,702,450 | -1.76(-1.19%) |
Jan 22, 2019 | 148.99 | 149.15 | 147.22 | 148.28 | 1,842,944 | +0.05(+0.03%) |
Jan 18, 2019 | 146.37 | 148.85 | 145.68 | 148.24 | 2,705,941 | +3.25(+2.25%) |
Jan 17, 2019 | 144.19 | 145.34 | 144.01 | 144.98 | 2,360,798 | +0.02(+0.01%) |
Jan 16, 2019 | 145.23 | 146.05 | 144.82 | 144.97 | 1,506,747 | +0.01(+0.01%) |
Jan 15, 2019 | 144.60 | 145.55 | 144.32 | 144.96 | 2,289,432 | -0.73(-0.50%) |
Jan 14, 2019 | 146.01 | 147.05 | 145.39 | 145.68 | 2,174,587 | -2.02(-1.37%) |
Jan 11, 2019 | 148.03 | 148.21 | 146.93 | 147.70 | 1,497,178 | -1.51(-1.01%) |
Jan 10, 2019 | 146.31 | 149.34 | 145.99 | 149.22 | 2,271,192 | +3.12(+2.14%) |
Jan 09, 2019 | 144.50 | 147.08 | 144.13 | 146.09 | 2,277,698 | +0.29(+0.20%) |
Jan 08, 2019 | 143.91 | 146.18 | 143.08 | 145.80 | 2,394,203 | +1.53(+1.06%) |
Jan 07, 2019 | 143.62 | 145.70 | 143.04 | 144.27 | 1,985,157 | -0.13(-0.09%) |
Jan 04, 2019 | 141.82 | 145.31 | 141.39 | 144.40 | 1,953,718 | +4.00(+2.85%) |
Jan 03, 2019 | 142.03 | 142.30 | 140.07 | 140.40 | 1,925,873 | -4.53(-3.12%) |
Jan 02, 2019 | 141.54 | 145.81 | 141.53 | 144.93 | 1,861,784 | +1.07(+0.74%) |
Dec 31, 2018 | 144.03 | 144.74 | 141.92 | 143.86 | 2,010,880 | -0.25(-0.17%) |
Dec 28, 2018 | 144.84 | 146.18 | 142.94 | 144.11 | 1,720,404 | -0.09(-0.06%) |
Dec 27, 2018 | 140.18 | 144.20 | 138.84 | 144.20 | 3,109,712 | +3.38(+2.40%) |
Dec 26, 2018 | 137.14 | 140.84 | 134.56 | 140.82 | 2,810,929 | +4.25(+3.11%) |
Dec 24, 2018 | 140.78 | 141.43 | 136.57 | 136.57 | 2,263,393 | -4.59(-3.25%) |
Dec 21, 2018 | 143.83 | 145.19 | 141.08 | 141.16 | 5,913,654 | -0.87(-0.61%) |
Dec 20, 2018 | 142.42 | 144.19 | 140.54 | 142.02 | 3,683,920 | -1.64(-1.14%) |
Dec 19, 2018 | 145.11 | 146.13 | 143.09 | 143.66 | 2,840,414 | -1.64(-1.13%) |
Dec 18, 2018 | 146.05 | 146.49 | 144.40 | 145.31 | 2,328,802 | +0.26(+0.18%) |
Dec 17, 2018 | 144.92 | 146.99 | 143.44 | 145.05 | 3,415,257 | +0.37(+0.26%) |
Dec 14, 2018 | 145.09 | 146.10 | 143.87 | 144.68 | 2,560,594 | -1.07(-0.73%) |
Dec 13, 2018 | 147.88 | 148.71 | 145.02 | 145.75 | 2,664,722 | -2.27(-1.53%) |
Dec 12, 2018 | 149.03 | 149.48 | 147.01 | 148.02 | 2,606,029 | +2.85(+1.96%) |
Dec 11, 2018 | 148.58 | 149.78 | 144.42 | 145.17 | 2,769,035 | +0.51(+0.35%) |
Dec 10, 2018 | 143.85 | 145.25 | 142.08 | 144.66 | 2,755,530 | +3.86(+2.74%) |
Dec 07, 2018 | 144.03 | 146.15 | 140.47 | 140.80 | 2,731,973 | -3.00(-2.09%) |
Dec 06, 2018 | 146.15 | 146.61 | 141.06 | 143.80 | 5,190,575 | -4.47(-3.02%) |
Dec 04, 2018 | 151.15 | 151.47 | 147.92 | 148.28 | 2,978,520 | -3.25(-2.14%) |
Dec 03, 2018 | 149.63 | 151.58 | 147.44 | 151.52 | 3,446,187 | +4.89(+3.33%) |
Nov 30, 2018 | 144.76 | 148.07 | 144.69 | 146.63 | 4,278,071 | -0.24(-0.16%) |
Nov 29, 2018 | 143.37 | 147.36 | 143.22 | 146.87 | 3,047,978 | +2.78(+1.93%) |
Nov 28, 2018 | 141.54 | 144.26 | 139.86 | 144.09 | 1,956,808 | +3.45(+2.45%) |
Nov 27, 2018 | 143.51 | 144.42 | 139.69 | 140.64 | 2,739,776 | -4.40(-3.03%) |
Nov 26, 2018 | 144.78 | 145.87 | 144.63 | 145.04 | 2,896,309 | +1.04(+0.72%) |
Nov 23, 2018 | 144.62 | 145.68 | 143.84 | 144.00 | 1,045,085 | -2.65(-1.80%) |
Nov 21, 2018 | 146.64 | 146.64 | 146.64 | 0 | +1.10(+0.75%) | |
Nov 20, 2018 | 145.19 | 147.69 | 144.97 | 145.55 | 2,333,817 | -1.50(-1.02%) |
Nov 19, 2018 | 146.23 | 148.85 | 146.07 | 147.05 | 2,667,030 | +1.31(+0.90%) |
Nov 16, 2018 | 141.74 | 146.09 | 141.43 | 145.74 | 2,957,694 | +2.67(+1.87%) |
Nov 15, 2018 | 143.91 | 144.10 | 140.65 | 143.07 | 2,993,045 | +1.68(+1.19%) |
Nov 14, 2018 | 145.84 | 145.89 | 141.06 | 141.39 | 2,536,691 | -3.29(-2.27%) |
Nov 13, 2018 | 147.71 | 147.81 | 144.31 | 144.68 | 2,719,374 | -2.11(-1.44%) |
Nov 12, 2018 | 147.56 | 149.63 | 146.50 | 146.79 | 2,159,415 | -2.12(-1.42%) |
Nov 09, 2018 | 150.27 | 151.14 | 148.02 | 148.91 | 3,524,221 | -3.48(-2.29%) |
Nov 08, 2018 | 151.66 | 153.18 | 150.21 | 152.40 | 4,349,559 | -1.43(-0.93%) |
Nov 07, 2018 | 151.69 | 153.82 | 151.41 | 153.82 | 8,272,059 | +1.22(+0.80%) |
Nov 06, 2018 | 149.20 | 153.36 | 149.05 | 152.61 | 2,723,157 | +3.26(+2.19%) |
Nov 05, 2018 | 145.34 | 149.53 | 145.16 | 149.34 | 4,856,575 | +1.98(+1.34%) |
Nov 02, 2018 | 148.12 | 149.18 | 143.31 | 147.36 | 7,413,869 | -1.99(-1.33%) |
Nov 01, 2018 | 151.81 | 152.56 | 149.30 | 149.35 | 12,390,827 | -3.20(-2.10%) |