Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 154.75 | 155.09 | 151.55 | 152.78 | 4,649,081 | -1.58(-1.02%) |
Apr 29, 2019 | 154.59 | 155.46 | 153.01 | 154.35 | 3,123,275 | -0.25(-0.16%) |
Apr 26, 2019 | 153.95 | 154.93 | 153.38 | 154.61 | 2,870,249 | +0.84(+0.55%) |
Apr 25, 2019 | 150.87 | 154.23 | 149.88 | 153.77 | 2,879,603 | +1.86(+1.22%) |
Apr 24, 2019 | 153.48 | 154.06 | 151.87 | 151.91 | 3,182,661 | -1.24(-0.81%) |
Apr 23, 2019 | 150.75 | 153.91 | 149.74 | 153.15 | 4,074,686 | +2.90(+1.93%) |
Apr 22, 2019 | 150.89 | 151.29 | 148.98 | 150.26 | 3,774,631 | -0.94(-0.62%) |
Apr 18, 2019 | 156.12 | 156.33 | 150.67 | 151.20 | 9,702,672 | -4.26(-2.74%) |
Apr 17, 2019 | 160.47 | 160.80 | 154.66 | 155.46 | 6,115,829 | -4.75(-2.97%) |
Apr 16, 2019 | 163.81 | 164.07 | 159.69 | 160.22 | 3,201,135 | -2.68(-1.65%) |
Apr 15, 2019 | 163.44 | 164.59 | 161.75 | 162.90 | 2,392,433 | -0.19(-0.11%) |
Apr 12, 2019 | 164.45 | 164.84 | 162.55 | 163.09 | 2,418,713 | -0.59(-0.36%) |
Apr 11, 2019 | 165.77 | 165.96 | 162.43 | 163.67 | 2,444,359 | -1.52(-0.92%) |
Apr 10, 2019 | 165.41 | 166.14 | 163.87 | 165.19 | 1,940,408 | +0.78(+0.47%) |
Apr 09, 2019 | 164.94 | 165.28 | 164.01 | 164.41 | 2,198,194 | -1.62(-0.98%) |
Apr 08, 2019 | 165.74 | 166.40 | 164.06 | 166.03 | 1,912,911 | -0.45(-0.27%) |
Apr 05, 2019 | 165.18 | 167.73 | 164.69 | 166.49 | 2,539,021 | +2.62(+1.60%) |
Apr 04, 2019 | 164.31 | 165.65 | 162.72 | 163.86 | 2,096,206 | -0.50(-0.31%) |
Apr 03, 2019 | 164.59 | 165.17 | 163.33 | 164.36 | 2,286,587 | +0.42(+0.25%) |
Apr 02, 2019 | 163.42 | 164.28 | 162.90 | 163.95 | 2,513,896 | +0.56(+0.34%) |
Apr 01, 2019 | 162.85 | 164.06 | 162.31 | 163.38 | 3,203,501 | +1.53(+0.94%) |
Mar 29, 2019 | 161.34 | 162.73 | 160.60 | 161.86 | 3,743,976 | +1.99(+1.24%) |
Mar 28, 2019 | 159.39 | 160.08 | 158.47 | 159.87 | 2,213,231 | +1.13(+0.71%) |
Mar 27, 2019 | 160.39 | 160.68 | 157.80 | 158.74 | 2,359,321 | -1.66(-1.04%) |
Mar 26, 2019 | 159.79 | 161.53 | 159.35 | 160.40 | 2,768,859 | +1.43(+0.90%) |
Mar 25, 2019 | 159.01 | 159.99 | 157.65 | 158.97 | 2,962,180 | -0.09(-0.06%) |
Mar 22, 2019 | 162.69 | 164.32 | 158.94 | 159.06 | 3,691,041 | -4.42(-2.70%) |
Mar 21, 2019 | 161.65 | 163.90 | 161.18 | 163.49 | 2,691,280 | +0.66(+0.40%) |
Mar 20, 2019 | 163.16 | 164.24 | 161.77 | 162.83 | 2,792,011 | -0.31(-0.19%) |
Mar 19, 2019 | 163.52 | 164.23 | 162.66 | 163.15 | 2,662,890 | +0.15(+0.09%) |
Mar 18, 2019 | 162.80 | 164.02 | 162.04 | 162.99 | 2,852,501 | +0.06(+0.04%) |
Mar 15, 2019 | 160.56 | 163.27 | 160.26 | 162.93 | 8,057,566 | +2.97(+1.85%) |
Mar 14, 2019 | 159.77 | 160.91 | 158.38 | 159.97 | 3,415,176 | +0.35(+0.22%) |
Mar 13, 2019 | 157.36 | 160.46 | 156.92 | 159.62 | 3,192,185 | +2.70(+1.72%) |
Mar 12, 2019 | 157.28 | 157.57 | 156.36 | 156.92 | 3,142,303 | +0.03(+0.02%) |
Mar 11, 2019 | 154.92 | 157.28 | 154.55 | 156.88 | 3,306,327 | +2.79(+1.81%) |
Mar 08, 2019 | 153.87 | 154.47 | 152.51 | 154.10 | 3,228,824 | -0.50(-0.33%) |
Mar 07, 2019 | 155.84 | 156.05 | 153.87 | 154.60 | 4,016,217 | -1.44(-0.92%) |
Mar 06, 2019 | 160.92 | 161.34 | 155.43 | 156.04 | 4,643,486 | -4.83(-3.00%) |
Mar 05, 2019 | 161.88 | 162.45 | 160.85 | 160.87 | 4,043,804 | -0.82(-0.51%) |
Mar 04, 2019 | 163.43 | 163.68 | 159.67 | 161.69 | 2,670,028 | -1.18(-0.72%) |
Mar 01, 2019 | 163.06 | 163.63 | 162.28 | 162.87 | 2,827,994 | +0.92(+0.57%) |
Feb 28, 2019 | 163.05 | 163.26 | 161.65 | 161.94 | 3,254,729 | -1.14(-0.70%) |
Feb 27, 2019 | 160.80 | 163.74 | 160.74 | 163.09 | 2,213,874 | +1.14(+0.70%) |
Feb 26, 2019 | 161.50 | 163.28 | 161.33 | 161.94 | 2,819,540 | +0.23(+0.14%) |
Feb 25, 2019 | 160.74 | 162.28 | 160.08 | 161.72 | 3,660,303 | +1.97(+1.23%) |
Feb 22, 2019 | 158.38 | 160.91 | 158.31 | 159.75 | 3,256,055 | +1.70(+1.08%) |
Feb 21, 2019 | 158.80 | 159.66 | 157.40 | 158.04 | 3,459,676 | -1.21(-0.76%) |
Feb 20, 2019 | 159.48 | 161.21 | 158.88 | 159.25 | 3,504,603 | -0.04(-0.03%) |
Feb 19, 2019 | 159.99 | 160.57 | 159.19 | 159.29 | 2,661,451 | -1.17(-0.73%) |
Feb 15, 2019 | 160.23 | 161.11 | 158.46 | 160.46 | 3,890,458 | +1.41(+0.89%) |
Feb 14, 2019 | 159.82 | 160.00 | 158.26 | 159.05 | 3,065,211 | -0.72(-0.45%) |
Feb 13, 2019 | 159.97 | 160.74 | 159.28 | 159.77 | 2,560,996 | +0.47(+0.29%) |
Feb 12, 2019 | 158.38 | 159.75 | 157.62 | 159.31 | 2,853,423 | +2.23(+1.42%) |
Feb 11, 2019 | 157.92 | 158.19 | 156.84 | 157.07 | 3,391,487 | -0.18(-0.11%) |
Feb 08, 2019 | 155.06 | 157.29 | 155.06 | 157.25 | 3,076,605 | +1.50(+0.96%) |
Feb 07, 2019 | 161.20 | 161.20 | 154.44 | 155.76 | 4,866,741 | -5.52(-3.42%) |
Feb 06, 2019 | 159.21 | 162.22 | 159.04 | 161.28 | 3,929,738 | +2.07(+1.30%) |
Feb 05, 2019 | 157.42 | 159.84 | 157.02 | 159.21 | 5,730,600 | +1.80(+1.14%) |
Feb 04, 2019 | 158.06 | 158.22 | 155.81 | 157.41 | 3,457,837 | -0.75(-0.48%) |