Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 182.21 | 183.88 | 180.60 | 183.58 | 1,186,165 | +1.06(+0.58%) |
Apr 29, 2019 | 183.34 | 183.60 | 182.02 | 182.52 | 1,240,143 | -1.17(-0.64%) |
Apr 26, 2019 | 182.83 | 183.76 | 182.63 | 183.69 | 1,024,636 | +1.20(+0.66%) |
Apr 25, 2019 | 184.95 | 184.95 | 182.29 | 182.50 | 1,580,085 | -3.50(-1.88%) |
Apr 24, 2019 | 185.58 | 190.28 | 185.11 | 186.00 | 3,055,172 | +4.53(+2.49%) |
Apr 23, 2019 | 181.35 | 182.39 | 179.94 | 181.47 | 2,026,038 | +0.16(+0.09%) |
Apr 22, 2019 | 178.47 | 181.69 | 178.19 | 181.31 | 1,756,115 | +2.62(+1.47%) |
Apr 18, 2019 | 179.26 | 179.97 | 178.03 | 178.69 | 1,906,023 | +1.33(+0.75%) |
Apr 17, 2019 | 177.19 | 178.38 | 176.15 | 177.36 | 1,943,588 | +3.49(+2.01%) |
Apr 16, 2019 | 174.68 | 174.68 | 173.52 | 173.87 | 1,151,397 | -0.45(-0.26%) |
Apr 15, 2019 | 176.12 | 176.81 | 174.21 | 174.31 | 955,634 | -2.19(-1.24%) |
Apr 12, 2019 | 174.92 | 176.88 | 174.82 | 176.50 | 1,160,217 | +2.67(+1.54%) |
Apr 11, 2019 | 173.95 | 174.68 | 173.16 | 173.83 | 836,779 | +0.51(+0.30%) |
Apr 10, 2019 | 173.58 | 173.71 | 172.10 | 173.32 | 1,110,720 | -0.13(-0.07%) |
Apr 09, 2019 | 173.24 | 174.19 | 171.29 | 173.44 | 1,156,892 | -1.15(-0.66%) |
Apr 08, 2019 | 173.13 | 174.68 | 172.37 | 174.59 | 1,033,394 | +1.66(+0.96%) |
Apr 05, 2019 | 172.28 | 173.78 | 172.08 | 172.94 | 1,518,951 | +0.61(+0.36%) |
Apr 04, 2019 | 172.95 | 173.44 | 171.96 | 172.33 | 1,109,907 | -0.69(-0.40%) |
Apr 03, 2019 | 174.41 | 175.13 | 172.69 | 173.02 | 1,509,229 | -0.65(-0.37%) |
Apr 02, 2019 | 174.15 | 175.06 | 173.45 | 173.67 | 1,742,511 | -0.49(-0.28%) |
Apr 01, 2019 | 170.97 | 174.37 | 170.07 | 174.15 | 2,431,936 | +5.98(+3.56%) |
Mar 29, 2019 | 169.19 | 169.61 | 167.78 | 168.17 | 2,166,627 | +0.45(+0.27%) |
Mar 28, 2019 | 164.26 | 167.91 | 164.26 | 167.72 | 1,933,281 | +3.57(+2.18%) |
Mar 27, 2019 | 162.95 | 164.50 | 162.42 | 164.15 | 1,071,641 | +0.89(+0.55%) |
Mar 26, 2019 | 162.87 | 163.88 | 161.84 | 163.26 | 1,124,454 | +1.46(+0.90%) |
Mar 25, 2019 | 159.81 | 163.52 | 159.65 | 161.80 | 1,332,375 | +1.68(+1.05%) |
Mar 22, 2019 | 162.16 | 162.45 | 159.87 | 160.12 | 1,135,212 | -2.40(-1.48%) |
Mar 21, 2019 | 159.41 | 163.04 | 159.41 | 162.52 | 882,362 | +2.12(+1.32%) |
Mar 20, 2019 | 160.96 | 162.00 | 159.00 | 160.40 | 1,327,024 | -0.47(-0.29%) |
Mar 19, 2019 | 164.59 | 164.60 | 160.49 | 160.87 | 1,678,988 | -3.37(-2.05%) |
Mar 18, 2019 | 161.36 | 164.43 | 161.28 | 164.25 | 1,712,869 | +2.71(+1.68%) |
Mar 15, 2019 | 161.93 | 163.41 | 161.22 | 161.54 | 3,814,603 | +0.48(+0.30%) |
Mar 14, 2019 | 161.67 | 162.15 | 159.93 | 161.06 | 1,410,720 | -0.72(-0.45%) |
Mar 13, 2019 | 161.90 | 163.90 | 161.29 | 161.78 | 1,660,411 | +0.40(+0.25%) |
Mar 12, 2019 | 162.97 | 163.04 | 161.01 | 161.38 | 1,394,680 | -1.34(-0.82%) |
Mar 11, 2019 | 158.97 | 162.91 | 158.48 | 162.73 | 1,458,798 | +3.65(+2.30%) |
Mar 08, 2019 | 159.55 | 159.74 | 156.78 | 159.07 | 1,250,678 | -1.74(-1.08%) |
Mar 07, 2019 | 160.84 | 161.41 | 159.93 | 160.81 | 1,144,364 | -0.21(-0.13%) |
Mar 06, 2019 | 160.43 | 161.77 | 159.60 | 161.02 | 1,475,494 | +0.99(+0.62%) |
Mar 05, 2019 | 162.14 | 162.19 | 159.94 | 160.03 | 1,489,524 | -1.76(-1.09%) |
Mar 04, 2019 | 162.07 | 163.73 | 160.34 | 161.79 | 1,790,763 | +0.84(+0.52%) |
Mar 01, 2019 | 161.89 | 162.69 | 160.09 | 160.95 | 1,721,655 | -0.39(-0.24%) |
Feb 28, 2019 | 162.71 | 162.71 | 160.73 | 161.34 | 1,544,930 | -1.37(-0.84%) |
Feb 27, 2019 | 162.06 | 162.83 | 161.75 | 162.71 | 1,135,668 | +0.28(+0.17%) |
Feb 26, 2019 | 162.47 | 162.91 | 161.74 | 162.43 | 1,648,833 | -0.81(-0.50%) |
Feb 25, 2019 | 165.20 | 165.31 | 163.13 | 163.24 | 1,737,710 | -1.70(-1.03%) |
Feb 22, 2019 | 164.88 | 165.56 | 163.51 | 164.94 | 1,400,039 | +0.32(+0.20%) |
Feb 21, 2019 | 165.24 | 165.24 | 163.85 | 164.62 | 1,382,947 | -0.50(-0.30%) |
Feb 20, 2019 | 164.51 | 165.48 | 164.15 | 165.11 | 1,626,423 | +0.66(+0.40%) |
Feb 19, 2019 | 161.62 | 165.51 | 161.56 | 164.45 | 1,685,034 | -0.10(-0.06%) |
Feb 15, 2019 | 164.24 | 164.88 | 163.47 | 164.55 | 1,396,039 | +1.03(+0.63%) |
Feb 14, 2019 | 162.10 | 164.25 | 161.52 | 163.53 | 1,631,489 | +0.70(+0.43%) |
Feb 13, 2019 | 162.54 | 163.10 | 161.45 | 162.82 | 2,084,363 | +0.31(+0.19%) |
Feb 12, 2019 | 160.22 | 163.34 | 159.96 | 162.52 | 2,647,757 | +3.29(+2.07%) |
Feb 11, 2019 | 157.45 | 162.35 | 157.06 | 159.22 | 5,098,386 | +4.94(+3.20%) |
Feb 08, 2019 | 152.13 | 154.38 | 151.97 | 154.28 | 2,263,646 | +0.89(+0.58%) |
Feb 07, 2019 | 151.38 | 153.46 | 150.55 | 153.39 | 2,461,599 | +1.34(+0.88%) |
Feb 06, 2019 | 152.07 | 153.55 | 151.28 | 152.05 | 2,251,939 | +0.09(+0.06%) |
Feb 05, 2019 | 152.81 | 152.90 | 150.57 | 151.96 | 1,991,705 | -0.96(-0.63%) |
Feb 04, 2019 | 152.20 | 153.01 | 151.28 | 152.93 | 1,835,524 | +0.38(+0.25%) |