Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 144.31 | 145.80 | 143.47 | 143.89 | 707,034 | +0.00(+0.00%) |
Apr 29, 2019 | 144.17 | 144.31 | 143.29 | 143.89 | 504,259 | -0.37(-0.26%) |
Apr 26, 2019 | 145.61 | 146.49 | 144.22 | 144.26 | 552,429 | -1.30(-0.90%) |
Apr 25, 2019 | 145.52 | 146.92 | 144.87 | 145.57 | 725,319 | +0.28(+0.19%) |
Apr 24, 2019 | 144.82 | 145.52 | 144.45 | 145.29 | 450,278 | +0.60(+0.42%) |
Apr 23, 2019 | 146.87 | 147.19 | 144.45 | 144.68 | 888,147 | -2.56(-1.74%) |
Apr 22, 2019 | 148.50 | 148.54 | 147.15 | 147.24 | 523,746 | -0.33(-0.22%) |
Apr 18, 2019 | 147.47 | 148.95 | 147.24 | 147.57 | 753,475 | -0.42(-0.28%) |
Apr 17, 2019 | 146.08 | 148.54 | 146.08 | 147.99 | 748,750 | +0.70(+0.47%) |
Apr 16, 2019 | 146.50 | 147.94 | 146.40 | 147.29 | 518,996 | +0.00(+0.00%) |
Apr 15, 2019 | 147.15 | 148.31 | 147.06 | 147.29 | 540,354 | +0.05(+0.03%) |
Apr 12, 2019 | 147.43 | 148.12 | 146.89 | 147.24 | 831,396 | -1.91(-1.28%) |
Apr 11, 2019 | 148.59 | 149.84 | 148.59 | 149.15 | 755,620 | +0.14(+0.09%) |
Apr 10, 2019 | 149.57 | 150.08 | 148.96 | 149.01 | 588,262 | -1.07(-0.71%) |
Apr 09, 2019 | 149.71 | 150.64 | 149.24 | 150.08 | 861,077 | +1.63(+1.10%) |
Apr 08, 2019 | 149.29 | 149.99 | 148.40 | 148.45 | 798,954 | -0.37(-0.25%) |
Apr 05, 2019 | 149.34 | 149.66 | 148.68 | 148.82 | 763,385 | -1.21(-0.81%) |
Apr 04, 2019 | 150.50 | 151.34 | 149.80 | 150.03 | 773,990 | -0.65(-0.43%) |
Apr 03, 2019 | 149.85 | 151.57 | 149.43 | 150.68 | 1,035,268 | -0.56(-0.37%) |
Apr 02, 2019 | 151.24 | 152.22 | 151.06 | 151.24 | 603,084 | +0.00(+0.00%) |
Apr 01, 2019 | 152.64 | 152.96 | 151.06 | 151.24 | 1,103,444 | -3.63(-2.34%) |
Mar 29, 2019 | 155.10 | 156.55 | 154.69 | 154.87 | 1,081,193 | -1.67(-1.07%) |
Mar 28, 2019 | 157.38 | 158.87 | 156.41 | 156.55 | 1,448,317 | -1.44(-0.91%) |
Mar 27, 2019 | 156.45 | 159.99 | 155.80 | 157.99 | 1,865,622 | +1.02(+0.65%) |
Mar 26, 2019 | 156.55 | 158.22 | 155.24 | 156.96 | 1,570,562 | -1.77(-1.11%) |
Mar 25, 2019 | 158.97 | 160.36 | 157.48 | 158.73 | 2,428,516 | +0.28(+0.18%) |
Mar 22, 2019 | 154.31 | 158.59 | 153.62 | 158.45 | 2,494,704 | +5.91(+3.87%) |
Mar 21, 2019 | 157.15 | 157.15 | 152.13 | 152.54 | 1,542,390 | -3.77(-2.41%) |
Mar 20, 2019 | 155.48 | 157.38 | 153.89 | 156.31 | 1,670,735 | +1.35(+0.87%) |
Mar 19, 2019 | 153.94 | 156.17 | 152.92 | 154.96 | 1,284,585 | -0.09(-0.06%) |
Mar 18, 2019 | 156.03 | 156.26 | 154.73 | 155.06 | 665,360 | -1.11(-0.71%) |
Mar 15, 2019 | 157.00 | 157.33 | 155.24 | 156.17 | 1,076,058 | -1.53(-0.97%) |
Mar 14, 2019 | 157.51 | 158.26 | 156.98 | 157.70 | 672,267 | +0.23(+0.15%) |
Mar 13, 2019 | 158.44 | 158.68 | 156.26 | 157.47 | 1,350,839 | -2.13(-1.34%) |
Mar 12, 2019 | 160.02 | 160.30 | 158.86 | 159.60 | 1,064,885 | -1.02(-0.64%) |
Mar 11, 2019 | 164.57 | 164.61 | 160.53 | 160.62 | 1,186,869 | -4.83(-2.92%) |
Mar 08, 2019 | 167.35 | 167.95 | 165.31 | 165.45 | 1,415,073 | +0.74(+0.45%) |
Mar 07, 2019 | 162.71 | 165.91 | 162.57 | 164.71 | 2,236,177 | +2.60(+1.60%) |
Mar 06, 2019 | 159.93 | 162.43 | 159.93 | 162.11 | 1,081,960 | +2.09(+1.30%) |
Mar 05, 2019 | 159.46 | 160.76 | 159.19 | 160.02 | 946,503 | +0.42(+0.26%) |
Mar 04, 2019 | 157.05 | 162.48 | 156.82 | 159.60 | 1,681,053 | +1.25(+0.79%) |
Mar 01, 2019 | 158.35 | 160.25 | 157.89 | 158.35 | 1,006,290 | -2.13(-1.33%) |
Feb 28, 2019 | 160.07 | 160.76 | 159.51 | 160.48 | 682,918 | +0.84(+0.52%) |
Feb 27, 2019 | 160.53 | 161.69 | 159.28 | 159.65 | 884,406 | +0.09(+0.06%) |
Feb 26, 2019 | 159.84 | 159.97 | 158.44 | 159.56 | 947,709 | +0.37(+0.23%) |
Feb 25, 2019 | 157.89 | 159.37 | 157.19 | 159.19 | 927,188 | -0.46(-0.29%) |
Feb 22, 2019 | 160.85 | 161.18 | 159.46 | 159.65 | 826,124 | -2.00(-1.23%) |
Feb 21, 2019 | 161.27 | 162.90 | 160.85 | 161.64 | 1,086,829 | +1.21(+0.75%) |
Feb 20, 2019 | 161.13 | 161.74 | 159.88 | 160.44 | 776,499 | -0.56(-0.35%) |
Feb 19, 2019 | 162.62 | 162.66 | 160.21 | 161.00 | 711,389 | -0.56(-0.34%) |
Feb 15, 2019 | 162.76 | 163.08 | 161.55 | 161.55 | 1,146,840 | -3.67(-2.22%) |
Feb 14, 2019 | 165.82 | 166.89 | 163.64 | 165.22 | 1,501,493 | +0.93(+0.56%) |
Feb 13, 2019 | 164.20 | 164.80 | 163.18 | 164.29 | 1,054,125 | -1.02(-0.62%) |
Feb 12, 2019 | 167.40 | 167.58 | 164.80 | 165.31 | 958,992 | -4.31(-2.54%) |
Feb 11, 2019 | 168.93 | 170.41 | 168.60 | 169.62 | 707,212 | -0.23(-0.14%) |
Feb 08, 2019 | 172.08 | 173.15 | 169.76 | 169.86 | 1,313,341 | -0.28(-0.16%) |
Feb 07, 2019 | 169.30 | 172.46 | 168.51 | 170.13 | 1,672,372 | +3.25(+1.95%) |
Feb 06, 2019 | 166.93 | 167.95 | 166.28 | 166.89 | 731,286 | +0.51(+0.31%) |
Feb 05, 2019 | 167.26 | 167.95 | 166.05 | 166.38 | 796,025 | -1.48(-0.88%) |
Feb 04, 2019 | 170.23 | 171.11 | 167.81 | 167.86 | 530,766 | -2.32(-1.36%) |