Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 164.97 | 166.22 | 163.41 | 165.13 | 3,585,969 | -0.01(-0.01%) |
Apr 29, 2019 | 166.49 | 167.34 | 165.11 | 165.14 | 4,515,309 | -0.60(-0.36%) |
Apr 26, 2019 | 162.21 | 165.84 | 161.07 | 165.74 | 3,347,366 | +2.87(+1.76%) |
Apr 25, 2019 | 161.79 | 163.68 | 160.79 | 162.88 | 5,504,967 | +3.53(+2.21%) |
Apr 24, 2019 | 161.67 | 162.28 | 159.19 | 159.35 | 3,388,649 | -1.67(-1.04%) |
Apr 23, 2019 | 159.55 | 161.19 | 158.20 | 161.02 | 3,422,549 | +2.47(+1.56%) |
Apr 22, 2019 | 155.25 | 158.93 | 155.08 | 158.55 | 2,947,473 | +2.77(+1.78%) |
Apr 18, 2019 | 154.70 | 156.00 | 152.97 | 155.79 | 4,397,437 | +0.65(+0.42%) |
Apr 17, 2019 | 158.84 | 158.84 | 154.87 | 155.14 | 4,766,282 | -3.35(-2.11%) |
Apr 16, 2019 | 159.83 | 160.05 | 157.54 | 158.48 | 3,008,195 | -1.40(-0.87%) |
Apr 15, 2019 | 160.79 | 161.82 | 159.28 | 159.88 | 2,610,547 | -0.62(-0.39%) |
Apr 12, 2019 | 161.79 | 162.29 | 159.29 | 160.50 | 2,847,815 | -0.02(-0.01%) |
Apr 11, 2019 | 159.95 | 160.62 | 158.81 | 160.52 | 2,581,708 | +0.49(+0.31%) |
Apr 10, 2019 | 157.99 | 160.17 | 157.44 | 160.03 | 3,413,197 | +3.27(+2.08%) |
Apr 09, 2019 | 156.84 | 158.14 | 156.45 | 156.76 | 5,647,802 | -1.50(-0.95%) |
Apr 08, 2019 | 158.19 | 158.58 | 156.25 | 158.26 | 2,852,191 | -0.09(-0.06%) |
Apr 05, 2019 | 159.42 | 160.03 | 157.81 | 158.35 | 4,321,037 | +0.04(+0.03%) |
Apr 04, 2019 | 162.50 | 162.59 | 155.63 | 158.31 | 6,303,113 | -4.09(-2.52%) |
Apr 03, 2019 | 161.57 | 162.93 | 160.44 | 162.41 | 3,824,819 | +2.11(+1.31%) |
Apr 02, 2019 | 160.65 | 160.78 | 158.70 | 160.30 | 3,162,717 | -0.67(-0.42%) |
Apr 01, 2019 | 159.89 | 161.47 | 158.30 | 160.97 | 4,605,422 | +2.81(+1.77%) |
Mar 29, 2019 | 156.66 | 158.29 | 155.22 | 158.16 | 4,919,417 | +3.19(+2.06%) |
Mar 28, 2019 | 155.49 | 156.28 | 153.31 | 154.98 | 4,429,723 | +0.06(+0.04%) |
Mar 27, 2019 | 158.79 | 159.09 | 152.17 | 154.92 | 8,226,562 | -4.27(-2.68%) |
Mar 26, 2019 | 161.22 | 161.86 | 157.19 | 159.19 | 6,918,251 | -1.48(-0.92%) |
Mar 25, 2019 | 160.02 | 161.39 | 159.01 | 160.67 | 3,800,483 | -0.62(-0.38%) |
Mar 22, 2019 | 165.74 | 166.27 | 161.14 | 161.29 | 5,621,533 | -5.44(-3.26%) |
Mar 21, 2019 | 162.96 | 166.77 | 162.54 | 166.73 | 4,282,922 | +3.44(+2.10%) |
Mar 20, 2019 | 163.63 | 164.74 | 161.30 | 163.30 | 4,396,595 | -0.42(-0.26%) |
Mar 19, 2019 | 162.31 | 164.41 | 161.39 | 163.72 | 4,383,638 | +1.98(+1.22%) |
Mar 18, 2019 | 161.19 | 163.12 | 160.67 | 161.74 | 3,580,232 | +0.44(+0.27%) |
Mar 15, 2019 | 160.43 | 161.97 | 158.98 | 161.30 | 6,752,509 | +0.84(+0.52%) |
Mar 14, 2019 | 160.74 | 161.38 | 159.53 | 160.46 | 3,249,828 | +0.86(+0.54%) |
Mar 13, 2019 | 158.64 | 161.79 | 158.40 | 159.60 | 5,236,720 | +1.53(+0.97%) |
Mar 12, 2019 | 157.79 | 159.16 | 156.96 | 158.07 | 4,087,367 | +0.63(+0.40%) |
Mar 11, 2019 | 155.70 | 157.56 | 153.23 | 157.44 | 5,700,335 | +2.59(+1.67%) |
Mar 08, 2019 | 151.82 | 155.21 | 150.05 | 154.86 | 4,806,971 | -0.54(-0.35%) |
Mar 07, 2019 | 155.89 | 157.38 | 154.61 | 155.40 | 6,916,535 | -1.19(-0.76%) |
Mar 06, 2019 | 156.93 | 160.04 | 156.08 | 156.59 | 7,442,683 | -0.18(-0.11%) |
Mar 05, 2019 | 159.71 | 160.67 | 154.60 | 156.76 | 15,859,391 | -1.53(-0.97%) |
Mar 04, 2019 | 165.34 | 165.57 | 155.22 | 158.29 | 17,722,066 | -6.02(-3.66%) |
Mar 01, 2019 | 164.94 | 165.93 | 161.54 | 164.31 | 6,928,939 | +0.88(+0.54%) |
Feb 28, 2019 | 162.79 | 164.38 | 161.96 | 163.44 | 6,866,359 | +0.53(+0.33%) |
Feb 27, 2019 | 162.08 | 163.32 | 160.29 | 162.91 | 4,283,003 | +0.12(+0.07%) |
Feb 26, 2019 | 160.60 | 163.17 | 159.66 | 162.79 | 4,481,311 | +1.64(+1.02%) |
Feb 25, 2019 | 162.30 | 162.85 | 160.72 | 161.15 | 5,081,754 | +0.05(+0.03%) |
Feb 22, 2019 | 160.26 | 161.50 | 159.99 | 161.10 | 4,180,453 | +1.68(+1.05%) |
Feb 21, 2019 | 157.49 | 160.27 | 157.09 | 159.42 | 4,358,268 | +1.09(+0.69%) |
Feb 20, 2019 | 160.12 | 161.28 | 157.00 | 158.33 | 6,809,881 | -2.07(-1.29%) |
Feb 19, 2019 | 159.45 | 161.27 | 158.93 | 160.40 | 3,887,444 | +1.56(+0.98%) |
Feb 15, 2019 | 160.78 | 161.01 | 157.88 | 158.84 | 5,288,799 | -0.42(-0.26%) |
Feb 14, 2019 | 159.26 | 160.23 | 156.51 | 159.26 | 5,067,122 | -0.93(-0.58%) |
Feb 13, 2019 | 163.23 | 163.36 | 160.06 | 160.19 | 5,300,681 | -2.39(-1.47%) |
Feb 12, 2019 | 161.04 | 163.18 | 159.82 | 162.58 | 5,636,017 | +2.88(+1.80%) |
Feb 11, 2019 | 157.99 | 161.29 | 157.36 | 159.70 | 7,122,133 | +3.23(+2.07%) |
Feb 08, 2019 | 152.71 | 156.50 | 152.51 | 156.47 | 3,022,643 | +1.74(+1.12%) |
Feb 07, 2019 | 155.76 | 156.85 | 153.16 | 154.73 | 4,519,751 | -3.20(-2.02%) |
Feb 06, 2019 | 158.79 | 158.89 | 154.88 | 157.92 | 4,208,895 | -0.86(-0.54%) |
Feb 05, 2019 | 158.13 | 159.67 | 157.61 | 158.78 | 4,579,729 | +1.27(+0.81%) |
Feb 04, 2019 | 155.82 | 158.69 | 155.21 | 157.51 | 5,261,748 | +1.85(+1.19%) |