Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 177.67 | 179.93 | 176.93 | 179.36 | 307,023 | +2.10(+1.18%) |
Apr 29, 2019 | 176.80 | 179.00 | 176.80 | 177.26 | 206,418 | +0.67(+0.38%) |
Apr 26, 2019 | 176.03 | 178.00 | 176.03 | 176.59 | 202,500 | +0.44(+0.25%) |
Apr 25, 2019 | 176.60 | 177.00 | 173.93 | 176.15 | 202,110 | -0.43(-0.24%) |
Apr 24, 2019 | 177.14 | 177.76 | 176.03 | 176.58 | 402,271 | -0.61(-0.34%) |
Apr 23, 2019 | 173.00 | 178.00 | 172.87 | 177.19 | 592,687 | +4.46(+2.58%) |
Apr 22, 2019 | 170.71 | 173.19 | 168.37 | 172.73 | 219,892 | +1.31(+0.76%) |
Apr 18, 2019 | 170.37 | 171.56 | 167.91 | 171.42 | 365,100 | +1.65(+0.97%) |
Apr 17, 2019 | 174.61 | 174.75 | 169.20 | 169.77 | 372,866 | -4.23(-2.43%) |
Apr 16, 2019 | 173.41 | 175.85 | 173.16 | 174.00 | 494,435 | +1.72(+1.00%) |
Apr 15, 2019 | 174.06 | 175.46 | 171.65 | 172.28 | 358,227 | -1.28(-0.74%) |
Apr 12, 2019 | 172.85 | 173.98 | 170.90 | 173.56 | 471,300 | +1.05(+0.61%) |
Apr 11, 2019 | 172.00 | 172.75 | 171.06 | 172.51 | 409,443 | +1.31(+0.77%) |
Apr 10, 2019 | 169.90 | 171.64 | 168.72 | 171.20 | 358,142 | +2.28(+1.35%) |
Apr 09, 2019 | 167.91 | 170.39 | 167.91 | 168.92 | 493,690 | -0.35(-0.21%) |
Apr 08, 2019 | 168.38 | 170.31 | 166.57 | 169.27 | 621,008 | +0.92(+0.55%) |
Apr 05, 2019 | 170.00 | 171.65 | 168.00 | 168.35 | 772,800 | -0.94(-0.56%) |
Apr 04, 2019 | 174.84 | 174.98 | 167.91 | 169.29 | 388,820 | -5.73(-3.27%) |
Apr 03, 2019 | 172.00 | 176.06 | 171.68 | 175.02 | 287,874 | +4.06(+2.37%) |
Apr 02, 2019 | 171.31 | 171.56 | 168.53 | 170.96 | 341,908 | -0.16(-0.09%) |
Apr 01, 2019 | 170.47 | 171.56 | 169.12 | 171.12 | 247,822 | +1.99(+1.18%) |
Mar 29, 2019 | 169.48 | 170.18 | 168.41 | 169.13 | 351,200 | +1.13(+0.67%) |
Mar 28, 2019 | 165.50 | 168.43 | 165.32 | 168.00 | 231,400 | +3.05(+1.85%) |
Mar 27, 2019 | 169.99 | 170.84 | 164.32 | 164.95 | 318,701 | -5.21(-3.06%) |
Mar 26, 2019 | 168.21 | 170.40 | 167.37 | 170.16 | 324,536 | +3.04(+1.82%) |
Mar 25, 2019 | 163.97 | 167.98 | 162.78 | 167.12 | 291,170 | +2.86(+1.74%) |
Mar 22, 2019 | 172.08 | 172.90 | 163.95 | 164.26 | 463,300 | -8.87(-5.12%) |
Mar 21, 2019 | 167.74 | 173.71 | 167.54 | 173.13 | 130,642 | +4.77(+2.83%) |
Mar 20, 2019 | 169.55 | 170.40 | 167.19 | 168.36 | 188,510 | -1.46(-0.86%) |
Mar 19, 2019 | 169.92 | 170.38 | 168.13 | 169.82 | 272,684 | +0.77(+0.46%) |
Mar 18, 2019 | 169.23 | 169.90 | 164.87 | 169.05 | 383,297 | -0.42(-0.25%) |
Mar 15, 2019 | 168.97 | 169.69 | 167.86 | 169.47 | 212,600 | +1.47(+0.87%) |
Mar 14, 2019 | 166.50 | 168.19 | 165.86 | 168.00 | 210,261 | +1.52(+0.91%) |
Mar 13, 2019 | 166.54 | 167.26 | 166.07 | 166.48 | 262,313 | +0.93(+0.56%) |
Mar 12, 2019 | 164.13 | 166.65 | 164.02 | 165.55 | 210,944 | +1.98(+1.21%) |
Mar 11, 2019 | 161.85 | 164.35 | 161.85 | 163.57 | 243,046 | +2.49(+1.55%) |
Mar 08, 2019 | 158.01 | 161.39 | 155.30 | 161.08 | 286,600 | +1.66(+1.04%) |
Mar 07, 2019 | 160.00 | 161.01 | 157.57 | 159.42 | 236,296 | -1.27(-0.79%) |
Mar 06, 2019 | 161.00 | 161.85 | 160.20 | 160.69 | 185,700 | -0.99(-0.61%) |
Mar 05, 2019 | 162.50 | 163.36 | 161.19 | 161.68 | 266,315 | -0.82(-0.50%) |
Mar 04, 2019 | 164.14 | 164.59 | 158.88 | 162.50 | 424,877 | -1.05(-0.64%) |
Mar 01, 2019 | 162.69 | 164.70 | 161.95 | 163.55 | 269,000 | +1.77(+1.09%) |
Feb 28, 2019 | 159.56 | 163.71 | 159.56 | 161.78 | 273,390 | +1.91(+1.19%) |
Feb 27, 2019 | 159.50 | 160.42 | 158.20 | 159.87 | 161,082 | +0.19(+0.12%) |
Feb 26, 2019 | 158.93 | 160.43 | 157.98 | 159.68 | 317,284 | +0.20(+0.13%) |
Feb 25, 2019 | 159.75 | 160.73 | 158.86 | 159.48 | 168,185 | +0.87(+0.55%) |
Feb 22, 2019 | 156.45 | 158.95 | 156.45 | 158.61 | 246,800 | +2.61(+1.67%) |
Feb 21, 2019 | 155.37 | 156.73 | 154.93 | 156.00 | 152,877 | +0.11(+0.07%) |
Feb 20, 2019 | 155.76 | 156.54 | 154.60 | 155.89 | 257,669 | +0.13(+0.08%) |
Feb 19, 2019 | 154.44 | 156.50 | 154.44 | 155.76 | 237,796 | +1.07(+0.69%) |
Feb 15, 2019 | 154.08 | 154.93 | 150.97 | 154.69 | 539,100 | +0.60(+0.39%) |
Feb 14, 2019 | 150.55 | 158.79 | 148.21 | 154.09 | 1,405,312 | +4.51(+3.02%) |
Feb 13, 2019 | 148.19 | 150.11 | 148.17 | 149.58 | 299,051 | +1.39(+0.94%) |
Feb 12, 2019 | 150.00 | 150.00 | 146.76 | 148.19 | 320,826 | -1.02(-0.68%) |
Feb 11, 2019 | 147.37 | 150.42 | 147.01 | 149.21 | 313,089 | +2.80(+1.91%) |
Feb 08, 2019 | 143.19 | 147.01 | 143.19 | 146.41 | 231,200 | +2.01(+1.39%) |
Feb 07, 2019 | 144.56 | 145.48 | 143.01 | 144.40 | 331,137 | -1.91(-1.31%) |
Feb 06, 2019 | 145.07 | 146.54 | 143.32 | 146.31 | 314,115 | +1.06(+0.73%) |
Feb 05, 2019 | 144.29 | 146.43 | 144.29 | 145.25 | 415,750 | +0.78(+0.54%) |
Feb 04, 2019 | 144.29 | 146.35 | 144.02 | 144.47 | 267,514 | +0.34(+0.24%) |