Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 160.85 | 161.11 | 159.85 | 160.90 | 524,225 | -0.02(-0.01%) |
Apr 29, 2019 | 160.79 | 161.28 | 160.72 | 160.92 | 126,058 | +0.25(+0.16%) |
Apr 26, 2019 | 159.88 | 160.72 | 159.51 | 160.67 | 151,057 | +0.85(+0.53%) |
Apr 25, 2019 | 159.99 | 160.19 | 159.08 | 159.82 | 114,529 | -0.24(-0.15%) |
Apr 24, 2019 | 160.26 | 160.58 | 159.99 | 160.07 | 169,826 | -0.28(-0.17%) |
Apr 23, 2019 | 158.99 | 160.47 | 158.86 | 160.34 | 197,975 | +1.57(+0.99%) |
Apr 22, 2019 | 158.29 | 158.83 | 158.29 | 158.78 | 95,063 | +0.03(+0.02%) |
Apr 18, 2019 | 158.92 | 158.92 | 158.03 | 158.75 | 117,572 | +0.24(+0.15%) |
Apr 17, 2019 | 159.72 | 159.72 | 158.19 | 158.51 | 134,222 | -0.54(-0.34%) |
Apr 16, 2019 | 159.47 | 159.52 | 158.69 | 159.04 | 108,521 | +0.10(+0.06%) |
Apr 15, 2019 | 159.18 | 159.24 | 158.47 | 158.94 | 144,722 | -0.15(-0.09%) |
Apr 12, 2019 | 159.03 | 159.26 | 158.55 | 159.09 | 115,527 | +1.03(+0.65%) |
Apr 11, 2019 | 158.25 | 158.33 | 157.75 | 158.06 | 144,773 | +0.04(+0.02%) |
Apr 10, 2019 | 157.58 | 158.09 | 157.51 | 158.02 | 301,365 | +0.70(+0.45%) |
Apr 09, 2019 | 157.71 | 157.83 | 157.04 | 157.32 | 154,764 | -0.97(-0.61%) |
Apr 08, 2019 | 157.89 | 158.31 | 157.48 | 158.28 | 160,778 | +0.11(+0.07%) |
Apr 05, 2019 | 157.70 | 158.22 | 157.63 | 158.17 | 255,064 | +0.84(+0.53%) |
Apr 04, 2019 | 157.16 | 157.52 | 156.62 | 157.34 | 1,126,920 | +0.33(+0.21%) |
Apr 03, 2019 | 157.32 | 157.70 | 156.60 | 157.00 | 281,332 | +0.40(+0.26%) |
Apr 02, 2019 | 156.69 | 156.79 | 156.13 | 156.60 | 442,003 | -0.02(-0.01%) |
Apr 01, 2019 | 155.96 | 156.74 | 155.86 | 156.62 | 260,593 | +1.79(+1.16%) |
Mar 29, 2019 | 154.71 | 154.94 | 154.12 | 154.83 | 3,493,380 | +0.97(+0.63%) |
Mar 28, 2019 | 153.59 | 154.09 | 152.89 | 153.86 | 193,127 | +0.66(+0.43%) |
Mar 27, 2019 | 154.04 | 154.27 | 152.17 | 153.20 | 278,672 | -0.66(-0.43%) |
Mar 26, 2019 | 153.78 | 154.52 | 153.07 | 153.86 | 340,996 | +1.14(+0.75%) |
Mar 25, 2019 | 152.59 | 153.40 | 151.91 | 152.72 | 299,301 | -0.08(-0.05%) |
Mar 22, 2019 | 155.27 | 155.56 | 152.78 | 152.80 | 304,160 | -3.29(-2.11%) |
Mar 21, 2019 | 153.77 | 156.30 | 153.77 | 156.09 | 307,794 | +1.80(+1.17%) |
Mar 20, 2019 | 154.70 | 155.39 | 153.57 | 154.29 | 397,591 | -0.57(-0.37%) |
Mar 19, 2019 | 155.49 | 155.88 | 154.35 | 154.86 | 816,046 | -0.10(-0.07%) |
Mar 18, 2019 | 154.47 | 155.13 | 154.31 | 154.97 | 120,229 | +0.66(+0.43%) |
Mar 15, 2019 | 153.90 | 154.84 | 153.84 | 154.31 | 164,472 | +0.69(+0.45%) |
Mar 14, 2019 | 153.78 | 153.96 | 153.42 | 153.62 | 97,983 | -0.08(-0.05%) |
Mar 13, 2019 | 153.30 | 154.29 | 153.20 | 153.71 | 764,352 | +0.92(+0.60%) |
Mar 12, 2019 | 152.58 | 153.11 | 152.47 | 152.79 | 1,227,292 | +0.53(+0.35%) |
Mar 11, 2019 | 150.48 | 152.32 | 150.48 | 152.26 | 127,615 | +2.18(+1.45%) |
Mar 08, 2019 | 149.18 | 150.12 | 148.97 | 150.09 | 432,361 | -0.27(-0.18%) |
Mar 07, 2019 | 151.33 | 151.40 | 149.92 | 150.36 | 414,896 | -1.22(-0.81%) |
Mar 06, 2019 | 152.76 | 152.76 | 151.43 | 151.58 | 273,704 | -1.16(-0.76%) |
Mar 05, 2019 | 153.05 | 153.12 | 152.42 | 152.74 | 125,351 | -0.30(-0.20%) |
Mar 04, 2019 | 154.26 | 154.66 | 151.62 | 153.04 | 199,264 | -0.69(-0.45%) |
Mar 01, 2019 | 153.67 | 153.87 | 152.77 | 153.72 | 166,525 | +1.06(+0.69%) |
Feb 28, 2019 | 152.92 | 153.13 | 152.55 | 152.67 | 406,918 | -0.35(-0.23%) |
Feb 27, 2019 | 152.57 | 153.21 | 152.12 | 153.02 | 217,876 | +0.03(+0.02%) |
Feb 26, 2019 | 152.97 | 153.52 | 152.91 | 152.99 | 278,827 | -0.24(-0.16%) |
Feb 25, 2019 | 153.87 | 154.22 | 153.17 | 153.23 | 237,340 | +0.20(+0.13%) |
Feb 22, 2019 | 152.44 | 153.09 | 152.42 | 153.03 | 1,270,067 | +1.00(+0.66%) |
Feb 21, 2019 | 152.23 | 152.35 | 151.47 | 152.03 | 407,872 | -0.50(-0.33%) |
Feb 20, 2019 | 152.24 | 152.82 | 152.05 | 152.53 | 517,612 | +0.28(+0.18%) |
Feb 19, 2019 | 151.56 | 152.66 | 151.56 | 152.25 | 190,512 | +0.27(+0.18%) |
Feb 15, 2019 | 151.40 | 151.99 | 151.36 | 151.99 | 211,479 | +1.65(+1.10%) |
Feb 14, 2019 | 149.92 | 150.92 | 149.50 | 150.34 | 431,469 | -0.25(-0.17%) |
Feb 13, 2019 | 150.63 | 151.03 | 150.29 | 150.59 | 183,280 | +0.47(+0.31%) |
Feb 12, 2019 | 149.18 | 150.27 | 149.18 | 150.12 | 215,682 | +1.88(+1.27%) |
Feb 11, 2019 | 148.38 | 148.53 | 147.89 | 148.24 | 244,806 | +0.27(+0.18%) |
Feb 08, 2019 | 147.03 | 147.97 | 146.66 | 147.97 | 280,856 | +0.15(+0.10%) |
Feb 07, 2019 | 148.20 | 148.52 | 146.84 | 147.82 | 413,217 | -1.32(-0.89%) |
Feb 06, 2019 | 149.23 | 149.43 | 148.67 | 149.14 | 241,257 | -0.25(-0.17%) |
Feb 05, 2019 | 149.00 | 149.53 | 148.76 | 149.39 | 406,445 | +0.60(+0.40%) |
Feb 04, 2019 | 147.76 | 148.79 | 147.31 | 148.79 | 393,257 | +1.06(+0.72%) |