Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 163.22 | 163.52 | 161.83 | 162.43 | 1,899,689 | -0.61(-0.38%) |
Apr 29, 2019 | 162.92 | 163.75 | 161.90 | 163.04 | 1,376,315 | -0.04(-0.02%) |
Apr 26, 2019 | 161.65 | 163.32 | 161.15 | 163.08 | 867,254 | +1.99(+1.24%) |
Apr 25, 2019 | 161.39 | 161.60 | 160.13 | 161.09 | 781,160 | -0.03(-0.02%) |
Apr 24, 2019 | 161.51 | 162.16 | 160.29 | 161.12 | 772,376 | -0.65(-0.40%) |
Apr 23, 2019 | 160.50 | 162.42 | 160.37 | 161.77 | 1,186,838 | +1.12(+0.70%) |
Apr 22, 2019 | 160.74 | 161.40 | 159.08 | 160.64 | 1,035,307 | -0.39(-0.24%) |
Apr 18, 2019 | 160.57 | 162.03 | 160.23 | 161.03 | 1,196,850 | +0.76(+0.47%) |
Apr 17, 2019 | 161.40 | 161.47 | 158.95 | 160.27 | 1,400,792 | -0.29(-0.18%) |
Apr 16, 2019 | 158.84 | 160.72 | 158.22 | 160.57 | 1,409,829 | +2.59(+1.64%) |
Apr 15, 2019 | 158.17 | 158.96 | 157.06 | 157.98 | 1,139,505 | -0.40(-0.25%) |
Apr 12, 2019 | 159.35 | 160.22 | 158.05 | 158.37 | 1,285,702 | -0.49(-0.31%) |
Apr 11, 2019 | 158.52 | 159.13 | 157.62 | 158.87 | 1,693,706 | +1.44(+0.91%) |
Apr 10, 2019 | 155.62 | 157.72 | 154.98 | 157.43 | 1,033,394 | +2.53(+1.63%) |
Apr 09, 2019 | 155.42 | 155.77 | 154.37 | 154.90 | 1,123,871 | -0.92(-0.59%) |
Apr 08, 2019 | 154.74 | 155.92 | 154.14 | 155.82 | 1,154,004 | +1.25(+0.81%) |
Apr 05, 2019 | 154.53 | 155.03 | 154.01 | 154.57 | 776,287 | +0.41(+0.26%) |
Apr 04, 2019 | 155.82 | 155.99 | 153.72 | 154.17 | 902,072 | -1.14(-0.74%) |
Apr 03, 2019 | 154.53 | 155.83 | 154.11 | 155.31 | 949,044 | +1.00(+0.65%) |
Apr 02, 2019 | 155.26 | 155.71 | 153.60 | 154.31 | 851,890 | -1.47(-0.94%) |
Apr 01, 2019 | 156.73 | 157.81 | 155.16 | 155.77 | 1,142,963 | -0.74(-0.47%) |
Mar 29, 2019 | 155.75 | 156.71 | 155.25 | 156.51 | 1,123,336 | +1.07(+0.69%) |
Mar 28, 2019 | 154.35 | 156.30 | 154.35 | 155.44 | 999,221 | +1.44(+0.93%) |
Mar 27, 2019 | 153.01 | 154.37 | 152.67 | 154.00 | 1,290,796 | +1.03(+0.67%) |
Mar 26, 2019 | 152.25 | 153.97 | 151.66 | 152.97 | 753,242 | +1.73(+1.14%) |
Mar 25, 2019 | 150.35 | 151.53 | 149.92 | 151.25 | 1,227,123 | +0.45(+0.30%) |
Mar 22, 2019 | 152.58 | 153.66 | 150.75 | 150.79 | 1,093,508 | -2.16(-1.42%) |
Mar 21, 2019 | 150.61 | 153.16 | 149.90 | 152.96 | 1,031,505 | +1.98(+1.31%) |
Mar 20, 2019 | 152.05 | 152.25 | 149.65 | 150.97 | 1,814,932 | -0.95(-0.63%) |
Mar 19, 2019 | 154.55 | 154.85 | 151.72 | 151.93 | 1,487,522 | -2.27(-1.47%) |
Mar 18, 2019 | 153.58 | 154.45 | 152.70 | 154.19 | 1,101,174 | +0.34(+0.22%) |
Mar 15, 2019 | 151.83 | 154.45 | 151.52 | 153.85 | 2,256,722 | +2.60(+1.72%) |
Mar 14, 2019 | 150.35 | 151.34 | 149.39 | 151.25 | 1,172,040 | +0.52(+0.34%) |
Mar 13, 2019 | 151.26 | 152.05 | 150.29 | 150.73 | 1,240,496 | +0.21(+0.14%) |
Mar 12, 2019 | 149.56 | 151.26 | 149.20 | 150.53 | 2,123,120 | +1.62(+1.09%) |
Mar 11, 2019 | 147.48 | 149.39 | 147.02 | 148.91 | 1,959,450 | +1.39(+0.94%) |
Mar 08, 2019 | 146.75 | 148.18 | 145.87 | 147.52 | 1,959,387 | +0.61(+0.41%) |
Mar 07, 2019 | 148.97 | 149.14 | 145.74 | 146.91 | 2,544,093 | +1.44(+0.99%) |
Mar 06, 2019 | 147.17 | 147.47 | 144.64 | 145.48 | 2,085,042 | -1.98(-1.35%) |
Mar 05, 2019 | 148.29 | 149.85 | 147.45 | 147.46 | 1,562,150 | -0.29(-0.20%) |
Mar 04, 2019 | 149.21 | 149.90 | 145.95 | 147.76 | 2,221,255 | -0.60(-0.40%) |
Mar 01, 2019 | 149.58 | 150.51 | 147.57 | 148.35 | 1,225,092 | -0.02(-0.01%) |
Feb 28, 2019 | 148.51 | 150.09 | 147.57 | 148.37 | 1,343,581 | -0.10(-0.07%) |
Feb 27, 2019 | 147.00 | 148.85 | 145.94 | 148.47 | 1,395,613 | +0.98(+0.67%) |
Feb 26, 2019 | 147.89 | 149.15 | 146.93 | 147.49 | 2,085,935 | -0.77(-0.52%) |
Feb 25, 2019 | 150.25 | 150.25 | 148.07 | 148.26 | 1,747,046 | -1.62(-1.08%) |
Feb 22, 2019 | 147.58 | 149.97 | 146.59 | 149.89 | 1,417,586 | +2.31(+1.57%) |
Feb 21, 2019 | 147.21 | 148.02 | 146.72 | 147.58 | 1,490,922 | -0.13(-0.09%) |
Feb 20, 2019 | 147.08 | 148.35 | 146.65 | 147.71 | 1,846,530 | +1.20(+0.82%) |
Feb 19, 2019 | 145.49 | 146.94 | 143.65 | 146.51 | 1,606,393 | +0.37(+0.25%) |
Feb 15, 2019 | 145.68 | 146.40 | 144.90 | 146.14 | 1,600,552 | +1.54(+1.06%) |
Feb 14, 2019 | 145.28 | 145.91 | 144.35 | 144.61 | 1,631,908 | -1.71(-1.17%) |
Feb 13, 2019 | 144.25 | 146.36 | 142.99 | 146.31 | 1,691,620 | +2.14(+1.48%) |
Feb 12, 2019 | 145.96 | 146.09 | 144.13 | 144.17 | 1,858,940 | -0.73(-0.50%) |
Feb 11, 2019 | 145.55 | 145.55 | 144.01 | 144.90 | 1,864,546 | -0.96(-0.66%) |
Feb 08, 2019 | 143.60 | 145.86 | 142.84 | 145.86 | 2,628,449 | +2.26(+1.58%) |
Feb 07, 2019 | 140.48 | 144.18 | 139.18 | 143.60 | 2,944,073 | +1.94(+1.37%) |
Feb 06, 2019 | 141.24 | 143.49 | 138.59 | 141.66 | 3,929,753 | -1.67(-1.16%) |
Feb 05, 2019 | 140.48 | 148.03 | 139.93 | 143.32 | 11,157,058 | +14.94(+11.64%) |
Feb 04, 2019 | 129.05 | 129.33 | 127.65 | 128.38 | 2,811,235 | -0.52(-0.40%) |