Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 157.81 | 158.20 | 156.90 | 158.03 | 573,579 | -0.47(-0.30%) |
Apr 29, 2019 | 158.39 | 158.77 | 158.14 | 158.50 | 465,017 | +0.11(+0.07%) |
Apr 26, 2019 | 157.90 | 158.39 | 156.90 | 158.39 | 577,385 | +0.71(+0.45%) |
Apr 25, 2019 | 158.04 | 158.13 | 157.00 | 157.69 | 1,028,617 | +0.35(+0.22%) |
Apr 24, 2019 | 157.65 | 157.97 | 157.33 | 157.34 | 609,137 | -0.30(-0.19%) |
Apr 23, 2019 | 156.21 | 157.75 | 156.02 | 157.64 | 715,210 | +1.68(+1.08%) |
Apr 22, 2019 | 154.98 | 155.98 | 154.95 | 155.96 | 587,197 | +0.42(+0.27%) |
Apr 18, 2019 | 155.50 | 155.64 | 154.55 | 155.55 | 747,874 | +0.45(+0.29%) |
Apr 17, 2019 | 156.21 | 156.21 | 154.78 | 155.09 | 793,390 | -0.45(-0.29%) |
Apr 16, 2019 | 156.25 | 156.25 | 155.12 | 155.55 | 1,344,816 | -0.16(-0.10%) |
Apr 15, 2019 | 155.87 | 155.90 | 154.91 | 155.70 | 659,085 | -0.05(-0.03%) |
Apr 12, 2019 | 155.45 | 155.75 | 155.08 | 155.75 | 449,388 | +1.16(+0.75%) |
Apr 11, 2019 | 154.91 | 154.91 | 154.29 | 154.59 | 572,176 | -0.09(-0.06%) |
Apr 10, 2019 | 154.19 | 154.68 | 153.99 | 154.68 | 514,141 | +0.72(+0.47%) |
Apr 09, 2019 | 154.01 | 154.44 | 153.67 | 153.95 | 474,071 | -0.65(-0.42%) |
Apr 08, 2019 | 154.15 | 154.64 | 153.54 | 154.60 | 493,051 | +0.16(+0.10%) |
Apr 05, 2019 | 154.12 | 154.51 | 154.02 | 154.45 | 913,597 | +0.76(+0.50%) |
Apr 04, 2019 | 153.81 | 154.08 | 152.79 | 153.68 | 943,106 | +0.03(+0.02%) |
Apr 03, 2019 | 153.88 | 154.43 | 153.24 | 153.66 | 1,119,003 | +0.54(+0.35%) |
Apr 02, 2019 | 152.79 | 153.26 | 152.40 | 153.12 | 866,731 | +0.49(+0.32%) |
Apr 01, 2019 | 152.23 | 152.76 | 151.75 | 152.62 | 956,756 | +1.70(+1.13%) |
Mar 29, 2019 | 150.76 | 151.02 | 150.11 | 150.93 | 522,766 | +1.14(+0.76%) |
Mar 28, 2019 | 149.37 | 150.05 | 148.80 | 149.79 | 518,276 | +0.75(+0.50%) |
Mar 27, 2019 | 149.93 | 150.23 | 147.87 | 149.04 | 684,666 | -0.79(-0.53%) |
Mar 26, 2019 | 150.03 | 150.72 | 149.04 | 149.83 | 709,190 | +0.88(+0.59%) |
Mar 25, 2019 | 148.66 | 149.44 | 148.06 | 148.95 | 974,421 | -0.04(-0.03%) |
Mar 22, 2019 | 151.46 | 151.83 | 148.94 | 148.99 | 1,038,063 | -3.29(-2.16%) |
Mar 21, 2019 | 149.61 | 152.43 | 149.61 | 152.28 | 673,959 | +2.19(+1.46%) |
Mar 20, 2019 | 149.64 | 150.91 | 148.86 | 150.09 | 809,067 | +0.34(+0.23%) |
Mar 19, 2019 | 150.02 | 150.53 | 149.19 | 149.75 | 1,190,180 | +0.30(+0.20%) |
Mar 18, 2019 | 149.24 | 149.76 | 148.80 | 149.46 | 1,039,353 | +0.26(+0.17%) |
Mar 15, 2019 | 148.65 | 149.56 | 148.53 | 149.19 | 628,575 | +0.93(+0.63%) |
Mar 14, 2019 | 148.32 | 148.46 | 147.91 | 148.26 | 560,618 | -0.02(-0.01%) |
Mar 13, 2019 | 147.97 | 148.94 | 147.74 | 148.28 | 513,850 | +0.96(+0.65%) |
Mar 12, 2019 | 147.01 | 147.69 | 146.89 | 147.32 | 549,533 | +0.51(+0.35%) |
Mar 11, 2019 | 144.68 | 146.82 | 144.68 | 146.81 | 534,175 | +2.46(+1.71%) |
Mar 08, 2019 | 143.28 | 144.40 | 143.08 | 144.35 | 674,200 | -0.31(-0.21%) |
Mar 07, 2019 | 145.85 | 145.92 | 144.19 | 144.65 | 877,265 | -1.41(-0.97%) |
Mar 06, 2019 | 147.06 | 147.11 | 145.94 | 146.07 | 621,745 | -0.88(-0.60%) |
Mar 05, 2019 | 147.17 | 147.39 | 146.57 | 146.94 | 593,727 | -0.16(-0.11%) |
Mar 04, 2019 | 148.29 | 148.46 | 145.61 | 147.11 | 864,379 | -0.53(-0.36%) |
Mar 01, 2019 | 147.43 | 147.78 | 146.53 | 147.64 | 614,752 | +1.29(+0.88%) |
Feb 28, 2019 | 146.37 | 146.92 | 146.08 | 146.35 | 961,037 | -0.26(-0.18%) |
Feb 27, 2019 | 146.05 | 146.77 | 145.35 | 146.61 | 547,589 | +0.19(+0.13%) |
Feb 26, 2019 | 146.10 | 146.86 | 145.97 | 146.41 | 677,823 | -0.06(-0.04%) |
Feb 25, 2019 | 147.13 | 147.38 | 146.36 | 146.47 | 670,172 | +0.24(+0.16%) |
Feb 22, 2019 | 145.48 | 146.25 | 145.37 | 146.23 | 1,608,333 | +1.20(+0.83%) |
Feb 21, 2019 | 145.29 | 145.48 | 144.47 | 145.03 | 665,356 | -0.64(-0.44%) |
Feb 20, 2019 | 145.68 | 145.99 | 145.00 | 145.67 | 585,417 | +0.09(+0.06%) |
Feb 19, 2019 | 145.04 | 145.99 | 145.04 | 145.59 | 852,988 | +0.14(+0.10%) |
Feb 15, 2019 | 145.43 | 145.48 | 144.76 | 145.44 | 860,341 | +1.07(+0.74%) |
Feb 14, 2019 | 143.75 | 144.92 | 143.40 | 144.38 | 747,415 | +0.03(+0.02%) |
Feb 13, 2019 | 144.42 | 144.90 | 144.15 | 144.35 | 759,717 | +0.45(+0.31%) |
Feb 12, 2019 | 143.12 | 144.05 | 142.91 | 143.89 | 771,454 | +1.85(+1.30%) |
Feb 11, 2019 | 142.40 | 142.70 | 141.74 | 142.05 | 839,193 | +0.11(+0.07%) |
Feb 08, 2019 | 140.61 | 141.96 | 140.44 | 141.94 | 697,065 | +0.38(+0.26%) |
Feb 07, 2019 | 141.85 | 142.31 | 140.56 | 141.56 | 1,127,236 | -1.41(-0.99%) |
Feb 06, 2019 | 143.40 | 143.57 | 142.44 | 142.98 | 965,041 | -0.50(-0.35%) |
Feb 05, 2019 | 142.79 | 143.57 | 142.56 | 143.48 | 1,158,515 | +1.08(+0.76%) |
Feb 04, 2019 | 141.06 | 142.41 | 140.94 | 142.40 | 1,041,527 | +1.38(+0.98%) |