Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 158.76 | 159.46 | 157.75 | 158.24 | 6,684,178 | +0.27(+0.17%) |
Apr 29, 2019 | 157.06 | 158.30 | 156.96 | 157.97 | 10,395,029 | +1.17(+0.75%) |
Apr 26, 2019 | 155.19 | 156.89 | 154.36 | 156.79 | 7,819,875 | +1.84(+1.19%) |
Apr 25, 2019 | 154.47 | 155.51 | 152.58 | 154.95 | 9,209,299 | -0.45(-0.29%) |
Apr 24, 2019 | 155.66 | 155.93 | 154.60 | 155.41 | 7,662,475 | -0.16(-0.10%) |
Apr 23, 2019 | 154.94 | 155.78 | 153.85 | 155.57 | 6,776,577 | +1.21(+0.79%) |
Apr 22, 2019 | 153.20 | 154.44 | 153.08 | 154.36 | 4,782,972 | +0.23(+0.15%) |
Apr 18, 2019 | 154.87 | 155.04 | 153.01 | 154.13 | 8,167,053 | -0.27(-0.17%) |
Apr 17, 2019 | 154.81 | 155.00 | 154.27 | 154.40 | 4,789,878 | +0.20(+0.13%) |
Apr 16, 2019 | 154.97 | 155.03 | 153.54 | 154.19 | 6,257,262 | -0.20(-0.13%) |
Apr 15, 2019 | 153.81 | 154.44 | 153.19 | 154.40 | 8,461,793 | +0.77(+0.50%) |
Apr 12, 2019 | 152.73 | 153.63 | 151.91 | 153.63 | 7,009,030 | +1.71(+1.13%) |
Apr 11, 2019 | 153.12 | 153.30 | 151.51 | 151.91 | 5,997,549 | -0.67(-0.44%) |
Apr 10, 2019 | 152.04 | 152.80 | 151.59 | 152.59 | 4,070,559 | +1.03(+0.68%) |
Apr 09, 2019 | 150.66 | 152.04 | 150.58 | 151.56 | 6,613,601 | -0.25(-0.17%) |
Apr 08, 2019 | 151.62 | 151.90 | 150.43 | 151.81 | 5,824,283 | +0.10(+0.06%) |
Apr 05, 2019 | 152.05 | 152.65 | 151.31 | 151.71 | 4,342,273 | +0.01(+0.01%) |
Apr 04, 2019 | 152.56 | 152.71 | 150.63 | 151.70 | 5,299,866 | -0.79(-0.52%) |
Apr 03, 2019 | 152.58 | 153.12 | 151.90 | 152.49 | 8,532,279 | +0.66(+0.43%) |
Apr 02, 2019 | 151.72 | 152.19 | 150.84 | 151.84 | 6,458,393 | +0.50(+0.33%) |
Apr 01, 2019 | 151.60 | 151.79 | 150.65 | 151.34 | 6,671,495 | +1.03(+0.69%) |
Mar 29, 2019 | 149.86 | 150.40 | 149.09 | 150.31 | 12,640,778 | +1.46(+0.98%) |
Mar 28, 2019 | 149.09 | 149.24 | 147.82 | 148.84 | 17,562,532 | +0.43(+0.29%) |
Mar 27, 2019 | 149.61 | 149.99 | 147.58 | 148.41 | 12,733,428 | -1.04(-0.70%) |
Mar 26, 2019 | 147.98 | 149.74 | 147.98 | 149.45 | 16,204,653 | +2.19(+1.48%) |
Mar 25, 2019 | 146.62 | 148.26 | 145.83 | 147.26 | 7,864,257 | -0.04(-0.03%) |
Mar 22, 2019 | 149.15 | 149.82 | 147.09 | 147.30 | 8,437,958 | -2.63(-1.75%) |
Mar 21, 2019 | 147.54 | 150.78 | 147.53 | 149.93 | 7,302,282 | +1.97(+1.33%) |
Mar 20, 2019 | 148.53 | 149.04 | 146.96 | 147.96 | 6,640,296 | -0.81(-0.54%) |
Mar 19, 2019 | 150.07 | 150.07 | 148.33 | 148.77 | 9,597,595 | -0.36(-0.24%) |
Mar 18, 2019 | 150.05 | 150.52 | 148.60 | 149.12 | 10,068,574 | -0.48(-0.32%) |
Mar 15, 2019 | 147.93 | 150.91 | 147.58 | 149.60 | 20,951,234 | +1.21(+0.82%) |
Mar 14, 2019 | 146.81 | 148.86 | 146.56 | 148.39 | 9,731,193 | +1.66(+1.13%) |
Mar 13, 2019 | 146.56 | 148.24 | 146.31 | 146.73 | 8,632,861 | +0.71(+0.49%) |
Mar 12, 2019 | 145.31 | 147.37 | 145.19 | 146.01 | 9,835,862 | +1.02(+0.70%) |
Mar 11, 2019 | 142.53 | 145.28 | 142.44 | 144.99 | 9,727,230 | +3.19(+2.25%) |
Mar 08, 2019 | 139.96 | 141.92 | 139.06 | 141.80 | 5,370,299 | +0.43(+0.31%) |
Mar 07, 2019 | 141.71 | 142.24 | 140.54 | 141.37 | 9,102,726 | -0.88(-0.62%) |
Mar 06, 2019 | 142.43 | 142.93 | 141.87 | 142.24 | 8,505,775 | -0.14(-0.09%) |
Mar 05, 2019 | 142.43 | 143.67 | 142.26 | 142.38 | 10,057,515 | -0.01(-0.01%) |
Mar 04, 2019 | 144.42 | 144.53 | 141.41 | 142.39 | 7,251,565 | -1.45(-1.01%) |
Mar 01, 2019 | 143.83 | 144.28 | 142.79 | 143.84 | 7,291,573 | +1.30(+0.91%) |
Feb 28, 2019 | 141.71 | 143.21 | 141.68 | 142.54 | 6,494,910 | +0.87(+0.61%) |
Feb 27, 2019 | 140.98 | 141.93 | 140.42 | 141.67 | 10,111,303 | +0.17(+0.12%) |
Feb 26, 2019 | 139.73 | 141.85 | 139.56 | 141.50 | 7,619,510 | +0.94(+0.67%) |
Feb 25, 2019 | 141.38 | 141.66 | 140.32 | 140.56 | 10,111,200 | +0.18(+0.13%) |
Feb 22, 2019 | 138.98 | 140.77 | 138.98 | 140.38 | 10,060,063 | +1.80(+1.30%) |
Feb 21, 2019 | 138.91 | 139.57 | 137.79 | 138.58 | 8,905,237 | -0.70(-0.50%) |
Feb 20, 2019 | 138.91 | 139.38 | 138.11 | 139.28 | 5,489,882 | +0.28(+0.20%) |
Feb 19, 2019 | 138.98 | 139.42 | 138.59 | 139.00 | 8,735,942 | -0.45(-0.32%) |
Feb 15, 2019 | 139.10 | 139.45 | 138.40 | 139.45 | 6,791,849 | +1.68(+1.22%) |
Feb 14, 2019 | 137.59 | 138.07 | 137.04 | 137.77 | 6,560,471 | -0.08(-0.06%) |
Feb 13, 2019 | 137.27 | 139.01 | 137.25 | 137.84 | 7,166,994 | +1.44(+1.06%) |
Feb 12, 2019 | 136.21 | 137.18 | 135.69 | 136.40 | 6,339,394 | +1.14(+0.85%) |
Feb 11, 2019 | 135.70 | 136.69 | 134.92 | 135.26 | 7,910,396 | +0.40(+0.30%) |
Feb 08, 2019 | 133.23 | 134.88 | 133.07 | 134.86 | 6,194,534 | +0.20(+0.15%) |
Feb 07, 2019 | 134.41 | 135.51 | 133.73 | 134.66 | 11,112,550 | -1.27(-0.93%) |
Feb 06, 2019 | 136.37 | 136.82 | 135.50 | 135.92 | 6,397,651 | -1.00(-0.73%) |
Feb 05, 2019 | 136.41 | 137.32 | 136.25 | 136.92 | 8,801,400 | +0.99(+0.73%) |
Feb 04, 2019 | 134.29 | 135.95 | 133.70 | 135.93 | 12,349,048 | +1.30(+0.96%) |