Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 153.88 | 154.36 | 152.98 | 154.23 | 322,511 | +0.53(+0.34%) |
Apr 29, 2019 | 153.89 | 154.09 | 153.53 | 153.70 | 589,032 | -0.12(-0.08%) |
Apr 26, 2019 | 152.83 | 153.82 | 152.58 | 153.82 | 261,278 | +1.02(+0.67%) |
Apr 25, 2019 | 153.46 | 153.46 | 152.03 | 152.80 | 377,800 | -1.15(-0.75%) |
Apr 24, 2019 | 153.87 | 154.34 | 153.75 | 153.95 | 396,687 | +0.02(+0.01%) |
Apr 23, 2019 | 152.54 | 154.03 | 152.51 | 153.93 | 402,045 | +1.64(+1.07%) |
Apr 22, 2019 | 151.96 | 152.33 | 151.84 | 152.29 | 366,982 | -0.06(-0.04%) |
Apr 18, 2019 | 152.28 | 152.46 | 151.45 | 152.36 | 431,103 | +0.43(+0.28%) |
Apr 17, 2019 | 153.66 | 153.66 | 151.78 | 151.93 | 957,379 | -1.17(-0.76%) |
Apr 16, 2019 | 153.90 | 153.97 | 152.73 | 153.10 | 558,674 | -0.31(-0.20%) |
Apr 15, 2019 | 153.77 | 153.82 | 153.17 | 153.40 | 377,499 | -0.25(-0.16%) |
Apr 12, 2019 | 153.32 | 153.65 | 152.96 | 153.65 | 617,792 | +1.23(+0.81%) |
Apr 11, 2019 | 152.38 | 152.53 | 151.91 | 152.42 | 423,665 | +0.36(+0.24%) |
Apr 10, 2019 | 151.49 | 152.15 | 151.37 | 152.06 | 1,286,630 | +0.86(+0.57%) |
Apr 09, 2019 | 151.78 | 151.78 | 150.93 | 151.20 | 473,136 | -1.12(-0.74%) |
Apr 08, 2019 | 152.03 | 152.33 | 151.51 | 152.32 | 1,086,970 | +0.03(+0.02%) |
Apr 05, 2019 | 151.58 | 152.29 | 151.44 | 152.29 | 546,122 | +1.13(+0.75%) |
Apr 04, 2019 | 151.16 | 151.32 | 150.50 | 151.16 | 638,143 | +0.15(+0.10%) |
Apr 03, 2019 | 151.29 | 151.65 | 150.66 | 151.02 | 852,654 | +0.54(+0.36%) |
Apr 02, 2019 | 150.50 | 150.59 | 149.92 | 150.47 | 698,720 | +0.05(+0.03%) |
Apr 01, 2019 | 149.66 | 150.51 | 149.52 | 150.43 | 1,778,003 | +1.72(+1.16%) |
Mar 29, 2019 | 148.58 | 148.87 | 148.11 | 148.71 | 472,938 | +1.01(+0.68%) |
Mar 28, 2019 | 147.17 | 147.87 | 146.64 | 147.70 | 311,212 | +0.90(+0.62%) |
Mar 27, 2019 | 147.31 | 147.77 | 145.84 | 146.79 | 336,238 | -0.53(-0.36%) |
Mar 26, 2019 | 147.16 | 147.81 | 146.43 | 147.33 | 333,205 | +1.21(+0.83%) |
Mar 25, 2019 | 146.02 | 146.76 | 145.25 | 146.12 | 505,747 | -0.02(-0.01%) |
Mar 22, 2019 | 148.48 | 148.68 | 146.07 | 146.14 | 522,077 | -3.06(-2.05%) |
Mar 21, 2019 | 146.59 | 149.49 | 146.59 | 149.20 | 586,188 | +2.28(+1.55%) |
Mar 20, 2019 | 147.69 | 148.08 | 146.16 | 146.92 | 414,670 | -0.90(-0.61%) |
Mar 19, 2019 | 148.59 | 148.85 | 147.34 | 147.82 | 503,559 | -0.24(-0.16%) |
Mar 18, 2019 | 147.67 | 148.29 | 147.31 | 148.06 | 486,268 | +0.80(+0.54%) |
Mar 15, 2019 | 146.99 | 147.83 | 146.94 | 147.25 | 483,677 | +0.52(+0.35%) |
Mar 14, 2019 | 147.00 | 147.02 | 146.48 | 146.74 | 569,041 | -0.28(-0.19%) |
Mar 13, 2019 | 146.74 | 147.60 | 146.66 | 147.01 | 322,017 | +0.78(+0.54%) |
Mar 12, 2019 | 145.92 | 146.54 | 145.76 | 146.23 | 301,728 | +0.59(+0.41%) |
Mar 11, 2019 | 144.06 | 145.72 | 144.04 | 145.64 | 280,828 | +1.98(+1.38%) |
Mar 08, 2019 | 143.00 | 143.71 | 142.65 | 143.66 | 521,751 | -0.41(-0.28%) |
Mar 07, 2019 | 144.85 | 144.85 | 143.53 | 144.06 | 353,565 | -0.89(-0.61%) |
Mar 06, 2019 | 146.34 | 146.34 | 144.90 | 144.95 | 314,602 | -1.44(-0.98%) |
Mar 05, 2019 | 146.78 | 146.88 | 146.19 | 146.39 | 392,099 | -0.37(-0.25%) |
Mar 04, 2019 | 148.15 | 148.41 | 145.37 | 146.76 | 583,387 | -0.96(-0.65%) |
Mar 01, 2019 | 147.71 | 148.06 | 146.72 | 147.72 | 368,914 | +1.00(+0.68%) |
Feb 28, 2019 | 146.81 | 147.21 | 146.39 | 146.72 | 466,461 | -0.27(-0.18%) |
Feb 27, 2019 | 146.34 | 147.07 | 146.07 | 146.99 | 298,336 | +0.37(+0.25%) |
Feb 26, 2019 | 146.97 | 147.24 | 146.55 | 146.62 | 432,279 | -0.46(-0.31%) |
Feb 25, 2019 | 147.89 | 148.11 | 146.95 | 147.08 | 437,120 | +0.02(+0.01%) |
Feb 22, 2019 | 146.60 | 147.16 | 146.34 | 147.06 | 332,576 | +0.91(+0.62%) |
Feb 21, 2019 | 146.52 | 146.52 | 145.60 | 146.15 | 361,058 | -0.58(-0.40%) |
Feb 20, 2019 | 146.49 | 146.97 | 146.23 | 146.73 | 469,072 | +0.36(+0.25%) |
Feb 19, 2019 | 145.57 | 146.70 | 145.54 | 146.37 | 506,470 | +0.32(+0.22%) |
Feb 15, 2019 | 145.49 | 146.05 | 145.24 | 146.05 | 452,220 | +1.55(+1.07%) |
Feb 14, 2019 | 144.01 | 145.07 | 143.82 | 144.50 | 466,986 | -0.24(-0.17%) |
Feb 13, 2019 | 144.70 | 145.02 | 144.20 | 144.74 | 340,112 | +0.52(+0.36%) |
Feb 12, 2019 | 143.50 | 144.50 | 143.39 | 144.22 | 664,580 | +1.60(+1.12%) |
Feb 11, 2019 | 142.58 | 142.80 | 142.16 | 142.62 | 359,826 | +0.42(+0.30%) |
Feb 08, 2019 | 141.16 | 142.19 | 140.77 | 142.19 | 319,342 | +0.37(+0.26%) |
Feb 07, 2019 | 141.76 | 142.38 | 140.78 | 141.82 | 437,070 | -0.70(-0.49%) |
Feb 06, 2019 | 142.60 | 142.88 | 142.14 | 142.53 | 641,804 | -0.11(-0.08%) |
Feb 05, 2019 | 142.28 | 142.76 | 141.94 | 142.64 | 436,273 | +0.54(+0.38%) |
Feb 04, 2019 | 141.34 | 142.09 | 140.76 | 142.09 | 534,240 | +0.82(+0.58%) |