Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 154.70 | 155.05 | 151.51 | 152.74 | 4,650,341 | -1.58(-1.02%) |
Apr 29, 2019 | 154.55 | 155.42 | 152.97 | 154.31 | 3,124,122 | -0.25(-0.16%) |
Apr 26, 2019 | 153.91 | 154.89 | 153.34 | 154.57 | 2,871,027 | +0.84(+0.55%) |
Apr 25, 2019 | 150.83 | 154.18 | 149.84 | 153.72 | 2,880,384 | +1.86(+1.22%) |
Apr 24, 2019 | 153.43 | 154.02 | 151.83 | 151.87 | 3,183,524 | -1.24(-0.81%) |
Apr 23, 2019 | 150.71 | 153.87 | 149.69 | 153.11 | 4,075,791 | +2.90(+1.93%) |
Apr 22, 2019 | 150.84 | 151.25 | 148.94 | 150.22 | 3,775,654 | -0.94(-0.63%) |
Apr 18, 2019 | 156.07 | 156.29 | 150.63 | 151.16 | 9,705,302 | -4.26(-2.74%) |
Apr 17, 2019 | 160.43 | 160.76 | 154.62 | 155.42 | 6,117,486 | -4.75(-2.97%) |
Apr 16, 2019 | 163.77 | 164.02 | 159.65 | 160.17 | 3,202,002 | -2.68(-1.65%) |
Apr 15, 2019 | 163.40 | 164.54 | 161.71 | 162.85 | 2,393,082 | -0.19(-0.11%) |
Apr 12, 2019 | 164.41 | 164.80 | 162.51 | 163.04 | 2,419,369 | -0.59(-0.36%) |
Apr 11, 2019 | 165.72 | 165.91 | 162.39 | 163.63 | 2,445,022 | -1.52(-0.92%) |
Apr 10, 2019 | 165.37 | 166.09 | 163.83 | 165.15 | 1,940,934 | +0.77(+0.47%) |
Apr 09, 2019 | 164.89 | 165.24 | 163.97 | 164.37 | 2,198,790 | -1.62(-0.97%) |
Apr 08, 2019 | 165.69 | 166.35 | 164.01 | 165.99 | 1,913,430 | -0.45(-0.27%) |
Apr 05, 2019 | 165.14 | 167.68 | 164.64 | 166.44 | 2,539,709 | +2.62(+1.60%) |
Apr 04, 2019 | 164.26 | 165.61 | 162.68 | 163.82 | 2,096,774 | -0.50(-0.31%) |
Apr 03, 2019 | 164.54 | 165.13 | 163.29 | 164.32 | 2,287,207 | +0.42(+0.26%) |
Apr 02, 2019 | 163.37 | 164.24 | 162.85 | 163.90 | 2,514,577 | +0.56(+0.34%) |
Apr 01, 2019 | 162.80 | 164.01 | 162.27 | 163.34 | 3,204,369 | +1.52(+0.94%) |
Mar 29, 2019 | 161.30 | 162.68 | 160.55 | 161.82 | 3,744,991 | +1.99(+1.24%) |
Mar 28, 2019 | 159.35 | 160.03 | 158.43 | 159.83 | 2,213,831 | +1.13(+0.71%) |
Mar 27, 2019 | 160.34 | 160.64 | 157.76 | 158.70 | 2,359,961 | -1.66(-1.04%) |
Mar 26, 2019 | 159.75 | 161.48 | 159.30 | 160.36 | 2,769,610 | +1.43(+0.90%) |
Mar 25, 2019 | 158.97 | 159.94 | 157.61 | 158.93 | 2,962,983 | -0.09(-0.06%) |
Mar 22, 2019 | 162.65 | 164.27 | 158.89 | 159.02 | 3,692,041 | -4.42(-2.70%) |
Mar 21, 2019 | 161.60 | 163.85 | 161.13 | 163.44 | 2,692,009 | +0.66(+0.40%) |
Mar 20, 2019 | 163.11 | 164.19 | 161.72 | 162.79 | 2,792,768 | -0.31(-0.19%) |
Mar 19, 2019 | 163.48 | 164.18 | 162.62 | 163.10 | 2,663,612 | +0.15(+0.09%) |
Mar 18, 2019 | 162.75 | 163.98 | 162.00 | 162.95 | 2,853,274 | +0.06(+0.04%) |
Mar 15, 2019 | 160.52 | 163.23 | 160.21 | 162.89 | 8,059,750 | +2.96(+1.85%) |
Mar 14, 2019 | 159.73 | 160.86 | 158.33 | 159.93 | 3,416,101 | +0.35(+0.22%) |
Mar 13, 2019 | 157.32 | 160.42 | 156.88 | 159.58 | 3,193,050 | +2.70(+1.72%) |
Mar 12, 2019 | 157.24 | 157.53 | 156.31 | 156.88 | 3,143,154 | +0.03(+0.02%) |
Mar 11, 2019 | 154.88 | 157.23 | 154.51 | 156.84 | 3,307,223 | +2.78(+1.81%) |
Mar 08, 2019 | 153.83 | 154.43 | 152.47 | 154.06 | 3,229,699 | -0.50(-0.33%) |
Mar 07, 2019 | 155.80 | 156.01 | 153.83 | 154.56 | 4,017,305 | -1.44(-0.92%) |
Mar 06, 2019 | 160.88 | 161.30 | 155.38 | 156.00 | 4,644,745 | -4.83(-3.00%) |
Mar 05, 2019 | 161.83 | 162.40 | 160.80 | 160.83 | 4,044,900 | -0.82(-0.51%) |
Mar 04, 2019 | 163.38 | 163.64 | 159.63 | 161.65 | 2,670,752 | -1.18(-0.72%) |
Mar 01, 2019 | 163.02 | 163.59 | 162.23 | 162.82 | 2,828,761 | +0.92(+0.57%) |
Feb 28, 2019 | 163.01 | 163.22 | 161.60 | 161.90 | 3,255,611 | -1.14(-0.70%) |
Feb 27, 2019 | 160.76 | 163.70 | 160.69 | 163.04 | 2,214,474 | +1.14(+0.70%) |
Feb 26, 2019 | 161.46 | 163.24 | 161.29 | 161.90 | 2,820,304 | +0.23(+0.14%) |
Feb 25, 2019 | 160.69 | 162.23 | 160.03 | 161.67 | 3,661,295 | +1.97(+1.23%) |
Feb 22, 2019 | 158.33 | 160.86 | 158.26 | 159.70 | 3,256,938 | +1.70(+1.08%) |
Feb 21, 2019 | 158.76 | 159.62 | 157.36 | 158.00 | 3,460,613 | -1.21(-0.76%) |
Feb 20, 2019 | 159.44 | 161.17 | 158.84 | 159.21 | 3,505,552 | -0.04(-0.03%) |
Feb 19, 2019 | 159.95 | 160.53 | 159.15 | 159.25 | 2,662,172 | -1.17(-0.73%) |
Feb 15, 2019 | 160.19 | 161.07 | 158.42 | 160.42 | 3,891,513 | +1.41(+0.89%) |
Feb 14, 2019 | 159.78 | 159.96 | 158.22 | 159.00 | 3,066,041 | -0.72(-0.45%) |
Feb 13, 2019 | 159.93 | 160.69 | 159.24 | 159.73 | 2,561,690 | +0.47(+0.29%) |
Feb 12, 2019 | 158.33 | 159.71 | 157.57 | 159.26 | 2,854,196 | +2.23(+1.42%) |
Feb 11, 2019 | 157.88 | 158.15 | 156.80 | 157.03 | 3,392,406 | -0.18(-0.11%) |
Feb 08, 2019 | 155.02 | 157.25 | 155.02 | 157.21 | 3,077,439 | +1.50(+0.96%) |
Feb 07, 2019 | 161.16 | 161.16 | 154.40 | 155.71 | 4,868,060 | -5.52(-3.42%) |
Feb 06, 2019 | 159.16 | 162.17 | 158.99 | 161.23 | 3,930,803 | +2.07(+1.30%) |
Feb 05, 2019 | 157.38 | 159.80 | 156.97 | 159.16 | 5,732,153 | +1.80(+1.14%) |
Feb 04, 2019 | 158.02 | 158.17 | 155.76 | 157.36 | 3,458,775 | -0.75(-0.48%) |