Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 175.00 | 175.68 | 173.97 | 174.16 | 0 | -0.84(-0.48%) |
Apr 29, 2019 | 175.38 | 175.95 | 174.69 | 175.00 | 0 | -0.38(-0.22%) |
Apr 26, 2019 | 175.87 | 176.75 | 174.80 | 175.38 | 0 | -0.49(-0.28%) |
Apr 25, 2019 | 180.41 | 180.41 | 175.83 | 175.87 | 0 | -4.54(-2.52%) |
Apr 24, 2019 | 184.64 | 184.75 | 180.18 | 180.41 | 0 | -4.23(-2.29%) |
Apr 23, 2019 | 185.32 | 186.28 | 184.33 | 184.64 | 0 | -0.68(-0.37%) |
Apr 22, 2019 | 187.00 | 187.00 | 184.26 | 185.32 | 0 | -1.68(-0.90%) |
Apr 18, 2019 | 187.00 | 187.00 | 187.00 | 187.00 | 0 | +0.46(+0.25%) |
Apr 17, 2019 | 186.66 | 187.11 | 185.86 | 186.54 | 0 | -0.12(-0.06%) |
Apr 16, 2019 | 185.17 | 187.46 | 185.17 | 186.66 | 0 | +1.49(+0.80%) |
Apr 15, 2019 | 185.13 | 185.78 | 184.48 | 185.17 | 0 | +0.04(+0.02%) |
Apr 12, 2019 | 183.57 | 185.48 | 183.00 | 185.13 | 0 | +1.56(+0.85%) |
Apr 11, 2019 | 182.85 | 186.35 | 182.85 | 183.57 | 0 | +0.72(+0.39%) |
Apr 10, 2019 | 183.46 | 183.46 | 182.31 | 182.85 | 0 | -0.61(-0.33%) |
Apr 09, 2019 | 183.80 | 184.52 | 182.96 | 183.46 | 0 | -0.34(-0.18%) |
Apr 08, 2019 | 183.46 | 184.14 | 182.50 | 183.80 | 0 | +0.34(+0.19%) |
Apr 05, 2019 | 185.32 | 185.32 | 182.46 | 183.46 | 0 | -1.86(-1.00%) |
Apr 04, 2019 | 181.40 | 185.70 | 181.32 | 185.32 | 0 | +3.92(+2.16%) |
Apr 03, 2019 | 182.39 | 182.81 | 180.94 | 181.40 | 0 | -0.99(-0.54%) |
Apr 02, 2019 | 182.12 | 183.19 | 181.93 | 182.39 | 0 | +0.27(+0.15%) |
Apr 01, 2019 | 181.40 | 183.72 | 181.40 | 182.12 | 0 | +0.72(+0.40%) |
Mar 29, 2019 | 182.35 | 182.69 | 181.17 | 181.40 | 0 | -0.95(-0.52%) |
Mar 28, 2019 | 182.31 | 182.73 | 181.59 | 182.35 | 0 | +0.04(+0.02%) |
Mar 27, 2019 | 184.03 | 184.14 | 181.82 | 182.31 | 0 | -1.72(-0.93%) |
Mar 26, 2019 | 184.64 | 185.13 | 183.80 | 184.03 | 0 | -0.61(-0.33%) |
Mar 25, 2019 | 188.26 | 188.26 | 184.22 | 184.64 | 0 | -3.62(-1.92%) |
Mar 22, 2019 | 188.87 | 190.39 | 186.81 | 188.26 | 0 | -0.61(-0.32%) |
Mar 21, 2019 | 188.07 | 189.67 | 187.15 | 188.87 | 0 | +0.80(+0.43%) |
Mar 20, 2019 | 187.08 | 188.45 | 186.54 | 188.07 | 0 | -0.72(-0.38%) |
Mar 19, 2019 | 186.85 | 189.36 | 186.24 | 188.79 | 0 | +1.94(+1.04%) |
Mar 18, 2019 | 185.86 | 187.04 | 185.36 | 186.85 | 0 | +0.99(+0.53%) |
Mar 15, 2019 | 183.46 | 185.97 | 183.04 | 185.86 | 0 | +2.40(+1.31%) |
Mar 14, 2019 | 181.89 | 183.84 | 181.89 | 183.46 | 0 | +1.57(+0.86%) |
Mar 13, 2019 | 180.90 | 182.08 | 180.37 | 181.89 | 0 | -1.44(-0.79%) |
Mar 12, 2019 | 185.97 | 186.49 | 182.40 | 183.33 | 0 | -5.31(-2.81%) |
Mar 11, 2019 | 189.69 | 189.69 | 187.98 | 188.64 | 0 | -3.71(-1.93%) |
Mar 08, 2019 | 191.32 | 192.54 | 190.61 | 192.35 | 0 | -1.59(-0.82%) |
Mar 07, 2019 | 193.66 | 194.34 | 193.40 | 193.94 | 0 | -2.55(-1.30%) |
Mar 06, 2019 | 196.37 | 196.83 | 195.80 | 196.49 | 0 | +0.12(+0.06%) |
Mar 05, 2019 | 195.65 | 196.76 | 195.31 | 196.37 | 0 | +0.72(+0.37%) |
Mar 04, 2019 | 197.48 | 197.86 | 195.31 | 195.65 | 0 | -1.83(-0.93%) |
Mar 01, 2019 | 197.94 | 198.81 | 196.68 | 197.48 | 0 | -0.46(-0.23%) |
Feb 28, 2019 | 198.05 | 198.17 | 196.60 | 197.94 | 0 | -0.11(-0.06%) |
Feb 27, 2019 | 198.05 | 198.32 | 197.71 | 198.05 | 0 | +0.00(+0.00%) |
Feb 26, 2019 | 196.98 | 198.17 | 196.72 | 198.05 | 0 | +1.07(+0.54%) |
Feb 25, 2019 | 196.45 | 197.94 | 196.03 | 196.98 | 0 | +0.53(+0.27%) |
Feb 22, 2019 | 196.03 | 196.83 | 195.42 | 196.45 | 0 | +0.42(+0.21%) |
Feb 21, 2019 | 196.95 | 197.52 | 195.12 | 196.03 | 0 | -0.92(-0.47%) |
Feb 20, 2019 | 195.80 | 197.17 | 195.69 | 196.95 | 0 | +1.15(+0.59%) |
Feb 19, 2019 | 193.86 | 196.79 | 193.86 | 195.80 | 0 | +1.94(+1.00%) |
Feb 15, 2019 | 193.86 | 193.86 | 193.86 | 193.86 | 0 | -0.30(-0.15%) |
Feb 14, 2019 | 193.55 | 194.62 | 193.10 | 194.16 | 0 | +0.61(+0.32%) |
Feb 13, 2019 | 194.93 | 194.93 | 193.48 | 193.55 | 0 | -1.38(-0.71%) |
Feb 12, 2019 | 195.57 | 195.88 | 194.55 | 194.93 | 0 | -0.64(-0.33%) |
Feb 11, 2019 | 195.00 | 195.76 | 194.47 | 195.57 | 0 | +0.57(+0.29%) |
Feb 08, 2019 | 193.33 | 195.27 | 193.33 | 195.00 | 0 | +1.67(+0.86%) |
Feb 07, 2019 | 193.82 | 194.43 | 193.02 | 193.33 | 0 | -0.49(-0.25%) |
Feb 06, 2019 | 194.55 | 194.85 | 193.25 | 193.82 | 0 | -0.73(-0.38%) |
Feb 05, 2019 | 193.59 | 194.74 | 193.55 | 194.55 | 0 | +0.96(+0.50%) |
Feb 04, 2019 | 192.49 | 194.70 | 192.45 | 193.59 | 0 | +1.10(+0.57%) |
Feb 01, 2019 | 192.53 | 193.14 | 191.73 | 192.49 | 0 | -0.04(-0.02%) |
Jan 31, 2019 | 195.19 | 197.37 | 192.30 | 192.53 | 0 | -2.66(-1.36%) |
Jan 30, 2019 | 194.81 | 195.35 | 194.66 | 195.19 | 0 | +0.38(+0.20%) |
Jan 29, 2019 | 194.16 | 194.96 | 193.86 | 194.81 | 0 | +0.65(+0.33%) |
Jan 28, 2019 | 193.36 | 194.43 | 192.68 | 194.16 | 0 | +0.80(+0.41%) |
Jan 25, 2019 | 192.79 | 194.20 | 191.88 | 193.36 | 0 | +0.57(+0.30%) |
Jan 24, 2019 | 192.83 | 192.98 | 192.03 | 192.79 | 0 | -0.04(-0.02%) |
Jan 23, 2019 | 192.18 | 192.94 | 191.31 | 192.83 | 0 | +0.65(+0.34%) |
Jan 22, 2019 | 194.16 | 194.16 | 191.53 | 192.18 | 0 | -1.98(-1.02%) |
Jan 18, 2019 | 194.16 | 194.16 | 194.16 | 194.16 | 0 | +0.72(+0.37%) |
Jan 17, 2019 | 194.70 | 194.70 | 192.33 | 193.44 | 0 | -1.26(-0.65%) |
Jan 16, 2019 | 194.24 | 194.81 | 193.52 | 194.70 | 0 | +1.60(+0.83%) |
Jan 14, 2019 | 192.64 | 193.25 | 192.03 | 193.10 | 0 | +0.89(+0.46%) |
Jan 11, 2019 | 191.63 | 192.76 | 191.37 | 192.21 | 0 | +0.90(+0.47%) |
Jan 10, 2019 | 191.15 | 191.74 | 190.97 | 191.31 | 0 | +0.46(+0.24%) |
Jan 09, 2019 | 191.52 | 191.63 | 190.70 | 190.85 | 0 | -0.41(-0.21%) |
Jan 08, 2019 | 188.37 | 191.54 | 187.78 | 191.26 | 0 | +3.46(+1.84%) |
Jan 07, 2019 | 185.86 | 188.10 | 185.09 | 187.80 | 0 | +1.94(+1.04%) |
Jan 04, 2019 | 187.84 | 187.84 | 185.59 | 185.86 | 0 | -1.98(-1.05%) |
Jan 03, 2019 | 188.30 | 188.71 | 186.50 | 187.84 | 0 | -0.46(-0.24%) |
Jan 02, 2019 | 188.83 | 189.32 | 188.07 | 188.30 | 0 | -0.53(-0.28%) |
Dec 31, 2018 | 188.83 | 188.83 | 188.83 | 188.83 | 0 | -0.46(-0.24%) |
Dec 28, 2018 | 188.94 | 190.16 | 188.94 | 189.29 | 0 | +0.35(+0.19%) |
Dec 27, 2018 | 187.11 | 190.39 | 187.11 | 188.94 | 0 | +1.83(+0.98%) |
Dec 26, 2018 | 187.15 | 188.26 | 187.08 | 187.11 | 0 | -0.04(-0.02%) |
Dec 24, 2018 | 187.15 | 187.15 | 187.15 | 187.15 | 0 | +0.11(+0.06%) |
Dec 21, 2018 | 186.50 | 187.50 | 186.50 | 187.04 | 0 | +0.54(+0.29%) |
Dec 20, 2018 | 186.35 | 187.15 | 185.32 | 186.50 | 0 | +0.15(+0.08%) |
Dec 19, 2018 | 186.85 | 187.00 | 185.97 | 186.35 | 0 | -0.50(-0.27%) |
Dec 18, 2018 | 185.28 | 187.61 | 185.02 | 186.85 | 0 | +1.57(+0.85%) |
Dec 17, 2018 | 186.58 | 186.58 | 184.60 | 185.28 | 0 | -1.30(-0.70%) |
Dec 14, 2018 | 187.27 | 187.84 | 186.31 | 186.58 | 0 | -0.69(-0.37%) |
Dec 13, 2018 | 187.34 | 187.91 | 187.00 | 187.27 | 0 | -0.07(-0.04%) |
Dec 12, 2018 | 186.20 | 187.50 | 185.55 | 187.34 | 0 | +1.14(+0.61%) |
Dec 11, 2018 | 184.75 | 186.73 | 183.65 | 186.20 | 0 | +1.45(+0.78%) |
Dec 10, 2018 | 185.25 | 185.59 | 184.14 | 184.75 | 0 | -0.50(-0.27%) |
Dec 07, 2018 | 185.67 | 185.93 | 183.84 | 185.25 | 0 | -0.42(-0.23%) |
Dec 06, 2018 | 186.54 | 186.54 | 185.02 | 185.67 | 0 | -0.87(-0.47%) |
Dec 05, 2018 | 185.44 | 186.77 | 184.71 | 186.54 | 0 | +1.10(+0.59%) |
Dec 04, 2018 | 183.19 | 185.59 | 182.92 | 185.44 | 0 | +2.25(+1.23%) |
Dec 03, 2018 | 183.68 | 185.09 | 182.66 | 183.19 | 0 | -0.49(-0.27%) |
Nov 30, 2018 | 183.34 | 185.40 | 183.26 | 183.68 | 0 | +0.34(+0.19%) |
Nov 29, 2018 | 183.76 | 183.87 | 180.79 | 183.34 | 0 | -0.42(-0.23%) |
Nov 28, 2018 | 183.84 | 184.87 | 183.49 | 183.76 | 0 | -0.08(-0.04%) |
Nov 27, 2018 | 183.91 | 184.29 | 183.00 | 183.84 | 0 | -0.07(-0.04%) |
Nov 26, 2018 | 184.33 | 184.71 | 182.96 | 183.91 | 0 | -0.42(-0.23%) |
Nov 23, 2018 | 184.07 | 184.79 | 183.46 | 184.33 | 0 | +0.26(+0.14%) |
Nov 21, 2018 | 184.07 | 184.07 | 184.07 | 184.07 | 0 | +1.57(+0.86%) |
Nov 20, 2018 | 182.92 | 183.00 | 181.63 | 182.50 | 0 | -0.42(-0.23%) |
Nov 19, 2018 | 182.50 | 183.15 | 181.93 | 182.92 | 0 | +0.42(+0.23%) |
Nov 16, 2018 | 181.55 | 182.73 | 181.32 | 182.50 | 0 | +0.95(+0.52%) |
Nov 15, 2018 | 180.79 | 181.74 | 179.99 | 181.55 | 0 | +0.76(+0.42%) |
Nov 14, 2018 | 181.02 | 182.12 | 180.37 | 180.79 | 0 | -0.23(-0.13%) |
Nov 13, 2018 | 179.87 | 181.40 | 177.85 | 181.02 | 0 | +2.08(+1.16%) |
Nov 12, 2018 | 178.58 | 179.87 | 178.13 | 178.94 | 0 | +1.34(+0.75%) |
Nov 09, 2018 | 180.70 | 180.70 | 176.89 | 177.60 | 0 | -2.09(-1.16%) |
Nov 08, 2018 | 179.11 | 180.85 | 178.18 | 179.69 | 0 | +1.65(+0.93%) |
Nov 07, 2018 | 177.46 | 178.12 | 176.28 | 178.04 | 0 | +2.09(+1.19%) |
Nov 06, 2018 | 175.80 | 176.63 | 175.45 | 175.95 | 0 | +0.15(+0.09%) |
Nov 05, 2018 | 178.46 | 178.73 | 174.35 | 175.80 | 0 | -2.66(-1.49%) |
Nov 02, 2018 | 178.54 | 179.61 | 178.04 | 178.46 | 0 | -0.08(-0.04%) |
Nov 01, 2018 | 178.27 | 179.03 | 177.70 | 178.54 | 0 | +0.27(+0.15%) |
Oct 31, 2018 | 178.04 | 179.42 | 177.89 | 178.27 | 0 | +0.23(+0.13%) |
Oct 30, 2018 | 178.73 | 179.11 | 177.62 | 178.04 | 0 | -0.69(-0.39%) |
Oct 29, 2018 | 180.48 | 181.02 | 178.39 | 178.73 | 0 | -1.75(-0.97%) |
Oct 26, 2018 | 178.46 | 181.09 | 177.74 | 180.48 | 0 | +2.02(+1.13%) |
Oct 25, 2018 | 180.41 | 180.44 | 178.08 | 178.46 | 0 | -1.95(-1.08%) |
Oct 24, 2018 | 178.58 | 180.90 | 178.50 | 180.41 | 0 | +1.83(+1.02%) |
Oct 23, 2018 | 179.99 | 179.99 | 177.85 | 178.58 | 0 | -1.41(-0.78%) |
Oct 22, 2018 | 178.01 | 180.44 | 178.01 | 179.99 | 0 | +1.98(+1.11%) |
Oct 19, 2018 | 178.62 | 179.26 | 177.74 | 178.01 | 0 | -0.61(-0.34%) |
Oct 18, 2018 | 178.92 | 179.53 | 177.09 | 178.62 | 0 | -0.30(-0.17%) |
Oct 17, 2018 | 179.53 | 179.83 | 178.46 | 178.92 | 0 | -0.61(-0.34%) |
Oct 16, 2018 | 179.83 | 179.99 | 178.84 | 179.53 | 0 | -0.30(-0.17%) |
Oct 15, 2018 | 177.09 | 180.10 | 176.98 | 179.83 | 0 | +2.74(+1.55%) |
Oct 12, 2018 | 178.01 | 179.26 | 176.90 | 177.09 | 0 | -0.92(-0.52%) |
Oct 11, 2018 | 177.55 | 178.46 | 177.47 | 178.01 | 0 | +0.46(+0.26%) |
Oct 10, 2018 | 178.58 | 178.58 | 176.98 | 177.55 | 0 | -1.03(-0.58%) |
Oct 09, 2018 | 180.25 | 180.48 | 178.16 | 178.58 | 0 | -1.67(-0.93%) |
Oct 08, 2018 | 180.10 | 180.83 | 178.62 | 180.25 | 0 | +0.15(+0.08%) |
Oct 05, 2018 | 180.44 | 181.32 | 179.34 | 180.10 | 0 | -0.34(-0.19%) |
Oct 04, 2018 | 180.48 | 180.71 | 179.42 | 180.44 | 0 | -0.16(-0.09%) |
Oct 03, 2018 | 182.12 | 182.12 | 180.41 | 180.60 | 0 | -1.52(-0.83%) |
Oct 02, 2018 | 181.32 | 182.20 | 179.87 | 182.12 | 0 | +0.80(+0.44%) |
Oct 01, 2018 | 181.17 | 182.54 | 180.48 | 181.32 | 0 | +0.15(+0.08%) |
Sep 28, 2018 | 180.75 | 181.47 | 180.22 | 181.17 | 0 | +0.42(+0.23%) |
Sep 27, 2018 | 181.17 | 181.17 | 179.95 | 180.75 | 0 | -0.42(-0.23%) |
Sep 26, 2018 | 178.65 | 181.25 | 178.65 | 181.17 | 0 | +2.52(+1.41%) |
Sep 25, 2018 | 178.35 | 179.03 | 177.78 | 178.65 | 0 | +0.30(+0.17%) |
Sep 24, 2018 | 180.56 | 180.56 | 177.85 | 178.35 | 0 | -2.21(-1.22%) |
Sep 21, 2018 | 179.72 | 180.64 | 178.84 | 180.56 | 0 | +0.84(+0.47%) |
Sep 20, 2018 | 179.83 | 180.90 | 178.77 | 179.72 | 0 | -0.11(-0.06%) |
Sep 19, 2018 | 179.83 | 180.25 | 179.07 | 179.83 | 0 | +0.00(+0.00%) |
Sep 18, 2018 | 180.03 | 180.29 | 179.42 | 179.83 | 0 | -0.20(-0.11%) |
Sep 17, 2018 | 179.95 | 180.64 | 178.23 | 180.03 | 0 | +1.38(+0.77%) |
Sep 14, 2018 | 175.91 | 180.48 | 175.91 | 178.65 | 0 | +4.14(+2.37%) |
Sep 13, 2018 | 174.87 | 174.88 | 173.58 | 174.51 | 0 | +0.88(+0.51%) |
Sep 12, 2018 | 170.84 | 173.97 | 170.84 | 173.63 | 0 | +4.20(+2.48%) |
Sep 11, 2018 | 170.51 | 170.51 | 169.19 | 169.43 | 0 | +0.22(+0.13%) |
Sep 10, 2018 | 168.97 | 170.12 | 168.97 | 169.21 | 0 | +1.61(+0.96%) |
Sep 07, 2018 | 166.00 | 167.79 | 165.51 | 167.60 | 0 | +1.60(+0.96%) |
Sep 06, 2018 | 166.23 | 166.80 | 165.58 | 166.00 | 0 | -0.23(-0.14%) |
Sep 05, 2018 | 167.49 | 167.83 | 165.70 | 166.23 | 0 | -1.26(-0.75%) |
Sep 04, 2018 | 165.81 | 168.55 | 164.93 | 167.49 | 0 | +1.68(+1.01%) |
Aug 31, 2018 | 165.81 | 165.81 | 165.81 | 165.81 | 0 | -0.46(-0.28%) |
Aug 30, 2018 | 165.70 | 166.73 | 165.54 | 166.27 | 0 | +0.57(+0.34%) |
Aug 29, 2018 | 165.32 | 166.04 | 164.36 | 165.70 | 0 | +0.38(+0.23%) |
Aug 28, 2018 | 166.61 | 167.11 | 163.91 | 165.32 | 0 | -1.29(-0.77%) |
Aug 27, 2018 | 162.65 | 167.22 | 162.00 | 166.61 | 0 | +3.96(+2.43%) |
Aug 24, 2018 | 165.73 | 166.04 | 162.30 | 162.65 | 0 | -3.08(-1.86%) |
Aug 23, 2018 | 166.00 | 166.34 | 165.12 | 165.73 | 0 | -0.27(-0.16%) |
Aug 22, 2018 | 168.40 | 168.40 | 165.09 | 166.00 | 0 | -2.40(-1.43%) |
Aug 21, 2018 | 168.36 | 169.43 | 167.75 | 168.40 | 0 | +0.04(+0.02%) |
Aug 20, 2018 | 169.01 | 169.32 | 168.14 | 168.36 | 0 | -0.65(-0.38%) |
Aug 17, 2018 | 166.57 | 169.93 | 166.27 | 169.01 | 0 | +2.44(+1.46%) |
Aug 16, 2018 | 166.15 | 167.26 | 165.73 | 166.57 | 0 | +0.42(+0.25%) |
Aug 15, 2018 | 165.73 | 167.45 | 165.39 | 166.15 | 0 | +0.42(+0.25%) |
Aug 14, 2018 | 164.86 | 165.92 | 164.48 | 165.73 | 0 | +0.87(+0.53%) |
Aug 13, 2018 | 166.53 | 166.53 | 164.10 | 164.86 | 0 | -1.67(-1.00%) |
Aug 10, 2018 | 166.23 | 166.99 | 164.97 | 166.53 | 0 | +0.30(+0.18%) |
Aug 09, 2018 | 169.20 | 169.20 | 165.58 | 166.23 | 0 | -2.97(-1.76%) |
Aug 08, 2018 | 169.09 | 169.35 | 167.83 | 169.20 | 0 | +0.11(+0.07%) |
Aug 07, 2018 | 170.04 | 170.69 | 167.87 | 169.09 | 0 | -0.95(-0.56%) |
Aug 06, 2018 | 170.73 | 170.92 | 169.55 | 170.04 | 0 | -0.69(-0.40%) |
Aug 03, 2018 | 167.60 | 170.96 | 166.95 | 170.73 | 0 | +2.63(+1.56%) |
Aug 01, 2018 | 166.61 | 168.94 | 166.27 | 168.10 | 0 | +1.49(+0.89%) |
Jul 31, 2018 | 167.37 | 167.91 | 165.89 | 166.61 | 0 | -0.76(-0.45%) |
Jul 30, 2018 | 168.40 | 169.32 | 166.42 | 167.37 | 0 | -1.03(-0.61%) |