Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 171.81 | 175.22 | 170.54 | 174.12 | 1,700,510 | +2.60(+1.52%) |
Apr 29, 2019 | 169.57 | 172.16 | 168.34 | 171.52 | 1,600,984 | +2.38(+1.41%) |
Apr 26, 2019 | 170.25 | 171.44 | 168.08 | 169.14 | 3,958,510 | -4.44(-2.56%) |
Apr 25, 2019 | 179.91 | 180.05 | 173.36 | 173.58 | 3,358,082 | -8.26(-4.54%) |
Apr 24, 2019 | 179.31 | 182.26 | 178.81 | 181.84 | 1,644,853 | +2.51(+1.40%) |
Apr 23, 2019 | 179.69 | 180.21 | 178.88 | 179.34 | 1,879,642 | -0.78(-0.43%) |
Apr 22, 2019 | 181.13 | 181.52 | 179.40 | 180.12 | 1,663,810 | -1.99(-1.09%) |
Apr 18, 2019 | 182.41 | 183.19 | 181.81 | 182.11 | 1,514,377 | +0.08(+0.05%) |
Apr 17, 2019 | 182.41 | 183.19 | 180.98 | 182.03 | 1,215,119 | +0.76(+0.42%) |
Apr 16, 2019 | 180.37 | 182.50 | 180.02 | 181.27 | 1,586,336 | +0.97(+0.54%) |
Apr 15, 2019 | 181.05 | 181.94 | 179.72 | 180.30 | 1,990,595 | -0.71(-0.39%) |
Apr 12, 2019 | 178.30 | 181.04 | 177.54 | 181.01 | 1,796,731 | +4.67(+2.65%) |
Apr 11, 2019 | 175.86 | 177.38 | 175.50 | 176.34 | 1,676,815 | +0.80(+0.46%) |
Apr 10, 2019 | 174.62 | 176.23 | 174.16 | 175.54 | 1,163,536 | +0.97(+0.55%) |
Apr 09, 2019 | 174.53 | 175.02 | 173.56 | 174.57 | 1,562,010 | -1.31(-0.75%) |
Apr 08, 2019 | 173.83 | 176.06 | 173.15 | 175.89 | 1,735,582 | +1.36(+0.78%) |
Apr 05, 2019 | 172.72 | 174.96 | 172.10 | 174.53 | 2,504,304 | +2.05(+1.19%) |
Apr 04, 2019 | 169.84 | 172.55 | 169.84 | 172.48 | 1,417,770 | +2.28(+1.34%) |
Apr 03, 2019 | 170.57 | 172.78 | 169.36 | 170.20 | 1,374,383 | +1.07(+0.63%) |
Apr 02, 2019 | 171.41 | 171.55 | 168.81 | 169.13 | 1,689,436 | -2.22(-1.30%) |
Apr 01, 2019 | 167.52 | 171.86 | 167.47 | 171.36 | 2,547,146 | +4.63(+2.78%) |
Mar 29, 2019 | 164.53 | 167.35 | 164.43 | 166.73 | 2,362,637 | +3.23(+1.97%) |
Mar 28, 2019 | 160.70 | 163.83 | 160.70 | 163.50 | 2,209,633 | +1.66(+1.03%) |
Mar 27, 2019 | 160.94 | 162.20 | 160.46 | 161.84 | 1,710,370 | +0.86(+0.54%) |
Mar 26, 2019 | 159.23 | 161.06 | 158.51 | 160.97 | 1,556,555 | +2.83(+1.79%) |
Mar 25, 2019 | 159.84 | 160.72 | 157.50 | 158.14 | 2,013,919 | -1.77(-1.10%) |
Mar 22, 2019 | 163.18 | 163.71 | 159.77 | 159.91 | 2,654,240 | -4.59(-2.79%) |
Mar 21, 2019 | 160.33 | 164.82 | 158.53 | 164.50 | 3,433,866 | +3.60(+2.24%) |
Mar 20, 2019 | 158.77 | 161.54 | 155.93 | 160.90 | 10,104,319 | -5.83(-3.49%) |
Mar 19, 2019 | 168.94 | 170.03 | 166.06 | 166.73 | 4,616,347 | -0.91(-0.54%) |
Mar 18, 2019 | 163.71 | 167.66 | 163.71 | 167.64 | 2,425,209 | +4.06(+2.48%) |
Mar 15, 2019 | 164.95 | 167.12 | 163.22 | 163.57 | 2,700,048 | -1.01(-0.61%) |
Mar 14, 2019 | 164.73 | 165.00 | 163.13 | 164.59 | 1,324,183 | -0.41(-0.25%) |
Mar 13, 2019 | 163.85 | 165.52 | 163.09 | 165.00 | 1,330,622 | +2.17(+1.33%) |
Mar 12, 2019 | 162.67 | 163.78 | 161.36 | 162.83 | 1,638,814 | +0.66(+0.41%) |
Mar 11, 2019 | 158.16 | 162.32 | 157.95 | 162.17 | 1,831,332 | +4.29(+2.72%) |
Mar 08, 2019 | 156.10 | 158.65 | 154.04 | 157.88 | 2,240,555 | -0.39(-0.25%) |
Mar 07, 2019 | 161.33 | 161.71 | 157.56 | 158.27 | 4,088,226 | -4.87(-2.99%) |
Mar 06, 2019 | 165.35 | 165.50 | 162.38 | 163.14 | 1,574,784 | -1.68(-1.02%) |
Mar 05, 2019 | 165.21 | 165.86 | 163.48 | 164.82 | 1,609,919 | -1.03(-0.62%) |
Mar 04, 2019 | 168.53 | 169.67 | 164.72 | 165.85 | 1,851,025 | -1.52(-0.91%) |
Mar 01, 2019 | 166.66 | 168.87 | 166.64 | 167.37 | 1,608,996 | +1.65(+0.99%) |
Feb 28, 2019 | 166.15 | 166.31 | 165.00 | 165.72 | 1,376,780 | -0.74(-0.45%) |
Feb 27, 2019 | 165.79 | 166.86 | 164.72 | 166.47 | 1,055,287 | +0.09(+0.06%) |
Feb 26, 2019 | 165.57 | 168.43 | 165.28 | 166.37 | 1,761,242 | +0.59(+0.35%) |
Feb 25, 2019 | 166.59 | 168.15 | 165.43 | 165.79 | 1,805,153 | +0.53(+0.32%) |
Feb 22, 2019 | 166.70 | 166.90 | 161.24 | 165.26 | 2,209,803 | -1.64(-0.98%) |
Feb 21, 2019 | 166.44 | 167.98 | 166.11 | 166.90 | 1,129,167 | +0.34(+0.20%) |
Feb 20, 2019 | 165.71 | 167.57 | 165.05 | 166.56 | 1,544,920 | +1.52(+0.92%) |
Feb 19, 2019 | 164.04 | 166.46 | 163.83 | 165.04 | 2,005,167 | +0.87(+0.53%) |
Feb 15, 2019 | 163.89 | 164.35 | 162.03 | 164.17 | 5,166,656 | -4.23(-2.51%) |
Feb 14, 2019 | 168.97 | 169.59 | 167.53 | 168.40 | 1,700,376 | -1.56(-0.92%) |
Feb 13, 2019 | 170.39 | 171.25 | 169.50 | 169.95 | 1,488,983 | +0.16(+0.09%) |
Feb 12, 2019 | 167.22 | 170.51 | 166.59 | 169.80 | 1,986,234 | +3.99(+2.41%) |
Feb 11, 2019 | 162.79 | 165.94 | 162.66 | 165.81 | 1,792,920 | +3.53(+2.17%) |
Feb 08, 2019 | 164.84 | 164.97 | 159.10 | 162.28 | 2,688,286 | -3.78(-2.28%) |
Feb 07, 2019 | 167.34 | 167.96 | 164.76 | 166.06 | 2,024,591 | -2.23(-1.33%) |
Feb 06, 2019 | 167.91 | 169.41 | 167.43 | 168.30 | 1,622,172 | +0.07(+0.04%) |
Feb 05, 2019 | 167.56 | 168.76 | 166.71 | 168.22 | 1,824,931 | +0.92(+0.55%) |
Feb 04, 2019 | 164.07 | 167.32 | 163.25 | 167.31 | 1,847,889 | +3.13(+1.91%) |