Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 169.33 | 170.49 | 168.94 | 170.34 | 1,646,949 | +1.36(+0.81%) |
Apr 29, 2019 | 168.58 | 169.46 | 168.45 | 168.98 | 1,192,321 | +0.35(+0.21%) |
Apr 26, 2019 | 167.97 | 168.65 | 167.00 | 168.63 | 1,083,303 | +0.82(+0.49%) |
Apr 25, 2019 | 168.39 | 168.39 | 166.56 | 167.81 | 1,110,265 | -0.80(-0.48%) |
Apr 24, 2019 | 168.66 | 169.17 | 168.10 | 168.61 | 1,569,817 | +0.31(+0.18%) |
Apr 23, 2019 | 166.18 | 168.37 | 165.95 | 168.30 | 1,914,734 | +2.25(+1.35%) |
Apr 22, 2019 | 165.29 | 166.22 | 165.07 | 166.05 | 1,494,718 | -0.50(-0.30%) |
Apr 18, 2019 | 166.66 | 166.92 | 165.42 | 166.56 | 1,415,093 | -0.32(-0.19%) |
Apr 17, 2019 | 167.46 | 167.85 | 166.83 | 166.87 | 1,713,097 | -0.10(-0.06%) |
Apr 16, 2019 | 167.67 | 167.76 | 166.23 | 166.98 | 1,735,344 | -0.22(-0.13%) |
Apr 15, 2019 | 166.37 | 167.51 | 165.94 | 167.20 | 1,736,394 | +0.62(+0.37%) |
Apr 12, 2019 | 166.45 | 167.26 | 165.80 | 166.59 | 2,856,137 | +0.26(+0.16%) |
Apr 11, 2019 | 165.22 | 166.43 | 164.96 | 166.32 | 1,519,767 | +1.27(+0.77%) |
Apr 10, 2019 | 164.87 | 165.75 | 164.22 | 165.06 | 1,697,123 | +0.68(+0.41%) |
Apr 09, 2019 | 164.39 | 165.06 | 163.96 | 164.38 | 1,961,370 | -1.09(-0.66%) |
Apr 08, 2019 | 164.32 | 165.62 | 164.04 | 165.47 | 1,484,950 | +0.70(+0.43%) |
Apr 05, 2019 | 164.11 | 165.01 | 163.74 | 164.76 | 2,012,633 | +0.91(+0.56%) |
Apr 04, 2019 | 163.88 | 164.11 | 162.65 | 163.85 | 2,454,060 | -0.03(-0.02%) |
Apr 03, 2019 | 162.68 | 164.06 | 162.29 | 163.88 | 2,683,479 | +1.68(+1.04%) |
Apr 02, 2019 | 162.62 | 163.28 | 161.44 | 162.19 | 2,079,834 | -0.88(-0.54%) |
Apr 01, 2019 | 162.31 | 163.26 | 161.65 | 163.07 | 3,219,842 | +0.28(+0.17%) |
Mar 29, 2019 | 162.13 | 163.67 | 161.80 | 162.79 | 2,998,299 | +0.83(+0.51%) |
Mar 28, 2019 | 158.08 | 164.15 | 157.67 | 161.96 | 5,837,210 | +8.00(+5.20%) |
Mar 27, 2019 | 154.45 | 155.19 | 152.94 | 153.96 | 2,568,355 | -0.43(-0.28%) |
Mar 26, 2019 | 153.97 | 155.01 | 153.47 | 154.40 | 1,922,231 | +1.72(+1.13%) |
Mar 25, 2019 | 152.58 | 153.04 | 151.68 | 152.68 | 1,913,692 | -0.15(-0.10%) |
Mar 22, 2019 | 155.19 | 155.76 | 152.70 | 152.82 | 1,732,807 | -2.77(-1.78%) |
Mar 21, 2019 | 152.77 | 156.23 | 152.77 | 155.60 | 1,801,760 | +1.82(+1.18%) |
Mar 20, 2019 | 153.90 | 154.69 | 152.43 | 153.78 | 2,301,742 | +0.06(+0.04%) |
Mar 19, 2019 | 154.55 | 155.03 | 153.09 | 153.71 | 2,107,966 | -0.21(-0.14%) |
Mar 18, 2019 | 154.22 | 154.86 | 152.73 | 153.92 | 1,721,464 | +0.04(+0.02%) |
Mar 15, 2019 | 152.60 | 154.49 | 152.51 | 153.89 | 4,040,729 | +1.45(+0.95%) |
Mar 14, 2019 | 152.10 | 152.54 | 151.78 | 152.44 | 2,454,503 | +0.66(+0.43%) |
Mar 13, 2019 | 152.57 | 152.86 | 151.36 | 151.78 | 2,265,383 | +0.11(+0.07%) |
Mar 12, 2019 | 152.13 | 153.36 | 151.42 | 151.67 | 2,542,192 | +0.05(+0.03%) |
Mar 11, 2019 | 150.27 | 151.74 | 149.82 | 151.62 | 1,341,208 | +2.08(+1.39%) |
Mar 08, 2019 | 148.90 | 149.65 | 148.44 | 149.54 | 1,576,458 | -0.15(-0.10%) |
Mar 07, 2019 | 150.02 | 150.24 | 148.70 | 149.69 | 1,789,446 | -0.50(-0.33%) |
Mar 06, 2019 | 151.73 | 151.73 | 150.14 | 150.19 | 1,874,091 | -1.18(-0.78%) |
Mar 05, 2019 | 150.72 | 151.59 | 150.31 | 151.37 | 1,668,582 | +0.79(+0.52%) |
Mar 04, 2019 | 152.37 | 152.53 | 148.82 | 150.59 | 2,050,386 | -1.28(-0.84%) |
Mar 01, 2019 | 150.75 | 152.51 | 150.46 | 151.86 | 2,408,586 | +2.61(+1.75%) |
Feb 28, 2019 | 148.81 | 149.83 | 148.34 | 149.25 | 2,181,168 | +0.69(+0.47%) |
Feb 27, 2019 | 148.76 | 149.14 | 148.10 | 148.56 | 1,661,066 | -0.66(-0.44%) |
Feb 26, 2019 | 149.48 | 150.29 | 148.94 | 149.22 | 1,631,160 | -0.30(-0.20%) |
Feb 25, 2019 | 149.88 | 150.21 | 149.39 | 149.52 | 1,456,412 | +0.16(+0.11%) |
Feb 22, 2019 | 148.14 | 149.67 | 147.94 | 149.37 | 1,815,738 | +1.82(+1.23%) |
Feb 21, 2019 | 147.59 | 148.02 | 146.94 | 147.54 | 1,984,873 | -0.17(-0.11%) |
Feb 20, 2019 | 147.77 | 148.09 | 146.53 | 147.71 | 2,074,629 | +0.21(+0.14%) |
Feb 19, 2019 | 146.69 | 148.07 | 146.30 | 147.50 | 1,791,110 | +0.23(+0.16%) |
Feb 15, 2019 | 147.13 | 147.36 | 146.34 | 147.26 | 2,589,803 | +1.28(+0.87%) |
Feb 14, 2019 | 145.87 | 146.90 | 144.96 | 145.99 | 1,679,099 | -0.17(-0.11%) |
Feb 13, 2019 | 145.20 | 146.63 | 145.07 | 146.16 | 2,002,406 | +1.29(+0.89%) |
Feb 12, 2019 | 144.31 | 145.23 | 143.94 | 144.86 | 1,994,840 | +1.21(+0.84%) |
Feb 11, 2019 | 144.28 | 145.48 | 143.37 | 143.65 | 1,525,129 | -0.25(-0.17%) |
Feb 08, 2019 | 142.57 | 144.23 | 142.45 | 143.90 | 2,486,869 | +0.38(+0.26%) |
Feb 07, 2019 | 144.14 | 144.28 | 142.60 | 143.52 | 2,281,175 | -1.83(-1.26%) |
Feb 06, 2019 | 145.34 | 146.15 | 145.10 | 145.35 | 1,486,826 | -0.15(-0.10%) |
Feb 05, 2019 | 144.97 | 145.58 | 144.79 | 145.50 | 1,907,942 | +0.71(+0.49%) |
Feb 04, 2019 | 143.35 | 144.87 | 142.64 | 144.79 | 1,793,647 | +1.67(+1.17%) |