Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 158.47 | 159.16 | 157.45 | 157.94 | 6,696,548 | +0.27(+0.17%) |
Apr 29, 2019 | 156.77 | 158.01 | 156.67 | 157.68 | 10,414,266 | +1.17(+0.75%) |
Apr 26, 2019 | 154.90 | 156.60 | 154.07 | 156.50 | 7,834,346 | +1.83(+1.19%) |
Apr 25, 2019 | 154.19 | 155.22 | 152.30 | 154.67 | 9,226,343 | -0.45(-0.29%) |
Apr 24, 2019 | 155.37 | 155.64 | 154.31 | 155.12 | 7,676,656 | -0.16(-0.10%) |
Apr 23, 2019 | 154.65 | 155.49 | 153.56 | 155.28 | 6,789,118 | +1.21(+0.79%) |
Apr 22, 2019 | 152.92 | 154.15 | 152.79 | 154.07 | 4,791,824 | +0.23(+0.15%) |
Apr 18, 2019 | 154.58 | 154.75 | 152.73 | 153.84 | 8,182,167 | -0.27(-0.17%) |
Apr 17, 2019 | 154.52 | 154.72 | 153.99 | 154.11 | 4,798,742 | +0.20(+0.13%) |
Apr 16, 2019 | 154.69 | 154.75 | 153.26 | 153.91 | 6,268,842 | -0.20(-0.13%) |
Apr 15, 2019 | 153.53 | 154.15 | 152.91 | 154.11 | 8,477,453 | +0.77(+0.50%) |
Apr 12, 2019 | 152.45 | 153.34 | 151.63 | 153.34 | 7,022,001 | +1.71(+1.13%) |
Apr 11, 2019 | 152.83 | 153.02 | 151.23 | 151.63 | 6,008,648 | -0.67(-0.44%) |
Apr 10, 2019 | 151.76 | 152.52 | 151.31 | 152.31 | 4,078,092 | +1.03(+0.68%) |
Apr 09, 2019 | 150.38 | 151.76 | 150.30 | 151.28 | 6,625,841 | -0.25(-0.16%) |
Apr 08, 2019 | 151.34 | 151.62 | 150.15 | 151.53 | 5,835,061 | +0.10(+0.06%) |
Apr 05, 2019 | 151.77 | 152.37 | 151.03 | 151.43 | 4,350,309 | +0.01(+0.01%) |
Apr 04, 2019 | 152.28 | 152.43 | 150.35 | 151.42 | 5,309,674 | -0.79(-0.52%) |
Apr 03, 2019 | 152.30 | 152.83 | 151.62 | 152.21 | 8,548,069 | +0.65(+0.43%) |
Apr 02, 2019 | 151.44 | 151.91 | 150.57 | 151.56 | 6,470,345 | +0.50(+0.33%) |
Apr 01, 2019 | 151.32 | 151.51 | 150.37 | 151.06 | 6,683,842 | +1.03(+0.68%) |
Mar 29, 2019 | 149.59 | 150.12 | 148.82 | 150.03 | 12,664,172 | +1.46(+0.98%) |
Mar 28, 2019 | 148.82 | 148.96 | 147.55 | 148.57 | 17,595,036 | +0.43(+0.29%) |
Mar 27, 2019 | 149.34 | 149.71 | 147.31 | 148.14 | 12,756,994 | -1.04(-0.70%) |
Mar 26, 2019 | 147.70 | 149.46 | 147.70 | 149.17 | 16,234,642 | +2.18(+1.48%) |
Mar 25, 2019 | 146.35 | 147.98 | 145.56 | 146.99 | 7,878,811 | -0.04(-0.03%) |
Mar 22, 2019 | 148.88 | 149.54 | 146.82 | 147.03 | 8,453,574 | -2.62(-1.75%) |
Mar 21, 2019 | 147.27 | 150.50 | 147.26 | 149.65 | 7,315,796 | +1.97(+1.33%) |
Mar 20, 2019 | 148.25 | 148.76 | 146.69 | 147.69 | 6,652,585 | -0.81(-0.54%) |
Mar 19, 2019 | 149.80 | 149.80 | 148.06 | 148.49 | 9,615,356 | -0.36(-0.24%) |
Mar 18, 2019 | 149.77 | 150.24 | 148.33 | 148.85 | 10,087,208 | -0.48(-0.32%) |
Mar 15, 2019 | 147.66 | 150.63 | 147.31 | 149.33 | 20,990,006 | +1.21(+0.82%) |
Mar 14, 2019 | 146.54 | 148.59 | 146.29 | 148.12 | 9,749,202 | +1.66(+1.13%) |
Mar 13, 2019 | 146.29 | 147.96 | 146.04 | 146.46 | 8,648,837 | +0.71(+0.49%) |
Mar 12, 2019 | 145.04 | 147.10 | 144.92 | 145.75 | 9,854,065 | +1.02(+0.70%) |
Mar 11, 2019 | 142.27 | 145.01 | 142.18 | 144.73 | 9,745,232 | +3.19(+2.25%) |
Mar 08, 2019 | 139.70 | 141.66 | 138.80 | 141.54 | 5,380,238 | +0.43(+0.31%) |
Mar 07, 2019 | 141.45 | 141.98 | 140.28 | 141.10 | 9,119,572 | -0.87(-0.62%) |
Mar 06, 2019 | 142.16 | 142.66 | 141.60 | 141.98 | 8,521,516 | -0.13(-0.09%) |
Mar 05, 2019 | 142.16 | 143.40 | 142.00 | 142.11 | 10,076,128 | -0.01(-0.01%) |
Mar 04, 2019 | 144.15 | 144.26 | 141.15 | 142.12 | 7,264,985 | -1.45(-1.01%) |
Mar 01, 2019 | 143.56 | 144.02 | 142.53 | 143.57 | 7,305,068 | +1.30(+0.91%) |
Feb 28, 2019 | 141.45 | 142.95 | 141.42 | 142.28 | 6,506,930 | +0.86(+0.61%) |
Feb 27, 2019 | 140.72 | 141.67 | 140.16 | 141.41 | 10,130,015 | +0.17(+0.12%) |
Feb 26, 2019 | 139.47 | 141.59 | 139.30 | 141.24 | 7,633,611 | +0.94(+0.67%) |
Feb 25, 2019 | 141.12 | 141.39 | 140.06 | 140.30 | 10,129,912 | +0.18(+0.13%) |
Feb 22, 2019 | 138.72 | 140.51 | 138.72 | 140.12 | 10,078,680 | +1.80(+1.30%) |
Feb 21, 2019 | 138.66 | 139.31 | 137.53 | 138.32 | 8,921,718 | -0.70(-0.50%) |
Feb 20, 2019 | 138.66 | 139.13 | 137.86 | 139.02 | 5,500,042 | +0.28(+0.20%) |
Feb 19, 2019 | 138.72 | 139.16 | 138.34 | 138.74 | 8,752,109 | -0.45(-0.32%) |
Feb 15, 2019 | 138.85 | 139.19 | 138.14 | 139.19 | 6,804,418 | +1.68(+1.22%) |
Feb 14, 2019 | 137.34 | 137.82 | 136.78 | 137.51 | 6,572,612 | -0.08(-0.06%) |
Feb 13, 2019 | 137.01 | 138.75 | 137.00 | 137.59 | 7,180,258 | +1.44(+1.06%) |
Feb 12, 2019 | 135.96 | 136.93 | 135.44 | 136.15 | 6,351,126 | +1.14(+0.85%) |
Feb 11, 2019 | 135.45 | 136.44 | 134.68 | 135.01 | 7,925,035 | +0.40(+0.30%) |
Feb 08, 2019 | 132.99 | 134.63 | 132.82 | 134.61 | 6,205,998 | +0.20(+0.15%) |
Feb 07, 2019 | 134.17 | 135.26 | 133.49 | 134.41 | 11,133,116 | -1.27(-0.93%) |
Feb 06, 2019 | 136.12 | 136.56 | 135.25 | 135.67 | 6,409,491 | -1.00(-0.73%) |
Feb 05, 2019 | 136.16 | 137.07 | 136.00 | 136.67 | 8,817,688 | +0.99(+0.73%) |
Feb 04, 2019 | 134.04 | 135.70 | 133.46 | 135.68 | 12,371,902 | +1.29(+0.96%) |