Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 154.64 | 154.64 | 151.15 | 153.55 | 5,604,455 | -0.57(-0.37%) |
Apr 29, 2019 | 155.18 | 155.72 | 153.74 | 154.11 | 4,693,737 | -1.18(-0.76%) |
Apr 26, 2019 | 154.37 | 155.77 | 153.43 | 155.30 | 5,543,096 | +0.77(+0.50%) |
Apr 25, 2019 | 160.05 | 161.20 | 153.62 | 154.53 | 18,073,642 | -22.98(-12.94%) |
Apr 24, 2019 | 177.44 | 178.05 | 176.71 | 177.51 | 2,524,406 | -0.34(-0.19%) |
Apr 23, 2019 | 176.64 | 177.89 | 175.97 | 177.85 | 1,927,600 | +0.78(+0.44%) |
Apr 22, 2019 | 176.06 | 177.76 | 176.04 | 177.07 | 1,732,190 | -0.28(-0.16%) |
Apr 18, 2019 | 176.62 | 177.98 | 176.32 | 177.34 | 2,197,022 | +1.00(+0.57%) |
Apr 17, 2019 | 176.33 | 177.71 | 175.96 | 176.34 | 2,440,797 | +0.60(+0.34%) |
Apr 16, 2019 | 175.49 | 176.36 | 174.59 | 175.74 | 1,912,589 | +0.87(+0.50%) |
Apr 15, 2019 | 175.69 | 176.11 | 174.12 | 174.87 | 1,830,723 | -1.29(-0.73%) |
Apr 12, 2019 | 174.28 | 176.22 | 173.67 | 176.16 | 2,372,650 | +3.15(+1.82%) |
Apr 11, 2019 | 171.53 | 173.16 | 171.32 | 173.01 | 1,457,911 | +1.15(+0.67%) |
Apr 10, 2019 | 172.11 | 172.34 | 170.73 | 171.86 | 1,664,434 | +0.12(+0.07%) |
Apr 09, 2019 | 173.73 | 173.85 | 171.62 | 171.74 | 1,871,621 | -2.48(-1.42%) |
Apr 08, 2019 | 173.97 | 174.26 | 172.96 | 174.22 | 1,394,712 | -0.32(-0.18%) |
Apr 05, 2019 | 174.91 | 175.41 | 174.04 | 174.53 | 1,716,789 | +0.31(+0.18%) |
Apr 04, 2019 | 172.99 | 174.42 | 172.03 | 174.22 | 1,926,514 | +1.54(+0.89%) |
Apr 03, 2019 | 172.54 | 173.33 | 172.13 | 172.69 | 1,937,159 | +0.81(+0.47%) |
Apr 02, 2019 | 171.96 | 172.34 | 170.96 | 171.88 | 1,744,551 | +0.15(+0.09%) |
Apr 01, 2019 | 170.06 | 172.09 | 169.54 | 171.72 | 3,194,691 | +3.37(+2.00%) |
Mar 29, 2019 | 169.57 | 169.74 | 167.07 | 168.35 | 3,527,750 | -0.61(-0.36%) |
Mar 28, 2019 | 168.53 | 169.13 | 167.43 | 168.96 | 2,061,863 | +1.11(+0.66%) |
Mar 27, 2019 | 168.04 | 168.48 | 166.20 | 167.85 | 2,473,322 | -0.06(-0.04%) |
Mar 26, 2019 | 166.10 | 168.24 | 165.91 | 167.91 | 2,339,545 | +3.27(+1.98%) |
Mar 25, 2019 | 164.85 | 166.48 | 163.87 | 164.65 | 2,493,910 | -1.18(-0.71%) |
Mar 22, 2019 | 168.76 | 168.93 | 165.67 | 165.82 | 3,352,121 | -4.01(-2.36%) |
Mar 21, 2019 | 167.56 | 170.28 | 166.88 | 169.83 | 2,823,962 | +1.06(+0.63%) |
Mar 20, 2019 | 169.34 | 170.56 | 167.95 | 168.77 | 2,140,923 | -0.58(-0.34%) |
Mar 19, 2019 | 169.42 | 170.59 | 168.78 | 169.35 | 2,902,371 | +0.43(+0.25%) |
Mar 18, 2019 | 168.57 | 169.01 | 166.59 | 168.93 | 2,275,339 | +0.33(+0.20%) |
Mar 15, 2019 | 168.85 | 169.06 | 167.55 | 168.59 | 5,423,994 | +0.57(+0.34%) |
Mar 14, 2019 | 167.47 | 168.08 | 166.69 | 168.03 | 2,213,382 | +0.58(+0.35%) |
Mar 13, 2019 | 167.58 | 167.96 | 166.61 | 167.44 | 2,513,677 | +0.70(+0.42%) |
Mar 12, 2019 | 168.40 | 168.84 | 166.40 | 166.75 | 2,610,473 | -1.05(-0.63%) |
Mar 11, 2019 | 163.57 | 167.85 | 163.39 | 167.80 | 2,943,794 | +5.03(+3.09%) |
Mar 08, 2019 | 160.73 | 163.00 | 160.43 | 162.77 | 2,128,276 | +0.84(+0.52%) |
Mar 07, 2019 | 164.12 | 164.12 | 160.83 | 161.93 | 4,121,775 | -2.38(-1.45%) |
Mar 06, 2019 | 165.88 | 165.93 | 164.28 | 164.31 | 2,252,836 | -0.84(-0.51%) |
Mar 05, 2019 | 166.57 | 167.92 | 165.16 | 165.16 | 3,386,411 | -2.45(-1.46%) |
Mar 04, 2019 | 169.33 | 170.13 | 166.70 | 167.60 | 2,455,969 | -0.51(-0.30%) |
Mar 01, 2019 | 169.19 | 169.95 | 167.64 | 168.12 | 2,165,302 | +0.08(+0.05%) |
Feb 28, 2019 | 169.38 | 169.38 | 167.69 | 168.03 | 2,618,669 | -1.33(-0.78%) |
Feb 27, 2019 | 169.82 | 169.90 | 168.66 | 169.36 | 1,901,409 | -0.28(-0.17%) |
Feb 26, 2019 | 170.62 | 171.44 | 169.64 | 169.65 | 2,062,737 | -0.97(-0.57%) |
Feb 25, 2019 | 170.53 | 171.24 | 170.42 | 170.62 | 2,694,915 | +1.00(+0.59%) |
Feb 22, 2019 | 168.34 | 169.87 | 167.84 | 169.62 | 1,893,405 | +1.28(+0.76%) |
Feb 21, 2019 | 168.66 | 169.43 | 167.92 | 168.34 | 2,144,576 | -0.62(-0.36%) |
Feb 20, 2019 | 169.28 | 169.31 | 167.98 | 168.96 | 2,319,264 | +0.10(+0.06%) |
Feb 19, 2019 | 168.46 | 169.46 | 168.03 | 168.86 | 1,893,831 | -0.36(-0.22%) |
Feb 15, 2019 | 167.28 | 169.31 | 166.91 | 169.22 | 2,468,795 | +3.18(+1.92%) |
Feb 14, 2019 | 167.39 | 167.81 | 165.33 | 166.04 | 2,751,905 | -2.71(-1.61%) |
Feb 13, 2019 | 166.64 | 169.30 | 166.24 | 168.75 | 3,687,638 | +2.53(+1.52%) |
Feb 12, 2019 | 163.24 | 166.40 | 162.70 | 166.22 | 3,255,926 | +4.56(+2.82%) |
Feb 11, 2019 | 161.68 | 161.90 | 160.64 | 161.67 | 1,880,841 | +0.88(+0.55%) |
Feb 08, 2019 | 160.31 | 160.81 | 159.24 | 160.79 | 1,804,217 | -0.02(-0.01%) |
Feb 07, 2019 | 161.75 | 162.87 | 160.01 | 160.81 | 2,422,572 | -2.20(-1.35%) |
Feb 06, 2019 | 161.92 | 163.41 | 161.13 | 163.00 | 2,078,372 | +1.17(+0.72%) |
Feb 05, 2019 | 161.51 | 161.84 | 160.72 | 161.84 | 2,412,922 | +0.73(+0.45%) |
Feb 04, 2019 | 160.14 | 161.14 | 157.92 | 161.10 | 2,444,659 | +0.84(+0.53%) |