Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 173.54 | 176.35 | 172.96 | 174.48 | 9,987 | +0.02(+0.01%) |
Apr 29, 2019 | 172.58 | 174.46 | 172.52 | 174.46 | 6,452 | +1.88(+1.09%) |
Apr 26, 2019 | 170.74 | 172.58 | 170.74 | 172.58 | 6,998 | +0.05(+0.03%) |
Apr 25, 2019 | 171.16 | 173.05 | 169.75 | 172.53 | 12,234 | -0.14(-0.08%) |
Apr 24, 2019 | 171.81 | 174.93 | 170.19 | 172.68 | 17,829 | +0.14(+0.08%) |
Apr 23, 2019 | 172.77 | 175.13 | 171.65 | 172.53 | 6,685 | -0.79(-0.46%) |
Apr 22, 2019 | 176.35 | 176.35 | 173.33 | 173.33 | 4,941 | -2.84(-1.61%) |
Apr 18, 2019 | 167.96 | 177.39 | 167.96 | 176.16 | 12,300 | +8.68(+5.18%) |
Apr 17, 2019 | 166.64 | 168.71 | 165.99 | 167.49 | 6,750 | +1.84(+1.11%) |
Apr 16, 2019 | 162.17 | 165.65 | 160.80 | 165.65 | 9,909 | +4.51(+2.80%) |
Apr 15, 2019 | 158.67 | 162.22 | 158.67 | 161.14 | 2,736 | +0.44(+0.28%) |
Apr 12, 2019 | 158.71 | 160.74 | 158.71 | 160.70 | 3,181 | +2.24(+1.42%) |
Apr 11, 2019 | 160.46 | 160.46 | 156.22 | 158.45 | 8,460 | +2.10(+1.35%) |
Apr 10, 2019 | 156.62 | 160.28 | 154.08 | 156.35 | 14,452 | -0.66(-0.42%) |
Apr 09, 2019 | 159.85 | 159.85 | 153.72 | 157.01 | 23,049 | -3.20(-2.00%) |
Apr 08, 2019 | 160.33 | 161.50 | 158.91 | 160.21 | 6,435 | +0.57(+0.36%) |
Apr 05, 2019 | 161.14 | 164.50 | 159.63 | 159.63 | 12,936 | -0.71(-0.44%) |
Apr 04, 2019 | 158.61 | 166.88 | 158.61 | 160.34 | 23,643 | -2.21(-1.36%) |
Apr 03, 2019 | 158.62 | 162.55 | 158.62 | 162.55 | 2,377 | -0.92(-0.56%) |
Apr 02, 2019 | 161.84 | 163.47 | 158.55 | 163.47 | 4,221 | +0.97(+0.60%) |
Apr 01, 2019 | 162.50 | 162.50 | 162.50 | 162.50 | 17,190 | +0.65(+0.40%) |
Mar 29, 2019 | 159.60 | 165.38 | 158.19 | 161.85 | 2,869 | +3.76(+2.38%) |
Mar 28, 2019 | 160.53 | 160.53 | 158.09 | 158.09 | 1,399 | -2.46(-1.53%) |
Mar 27, 2019 | 159.31 | 162.32 | 158.46 | 160.55 | 3,514 | +0.83(+0.52%) |
Mar 26, 2019 | 157.94 | 159.72 | 156.68 | 159.72 | 5,492 | -0.01(-0.01%) |
Mar 25, 2019 | 159.96 | 161.60 | 159.73 | 159.73 | 2,526 | -2.67(-1.65%) |
Mar 22, 2019 | 166.76 | 170.05 | 155.26 | 162.40 | 6,801 | -6.14(-3.64%) |
Mar 21, 2019 | 170.31 | 170.31 | 168.54 | 168.54 | 2,351 | -2.50(-1.46%) |
Mar 20, 2019 | 169.37 | 172.95 | 169.37 | 171.04 | 4,617 | +1.67(+0.98%) |
Mar 19, 2019 | 169.37 | 169.37 | 169.37 | 169.37 | 539 | -0.47(-0.28%) |
Mar 18, 2019 | 170.69 | 170.69 | 169.57 | 169.84 | 3,234 | +0.00(+0.00%) |
Mar 15, 2019 | 170.06 | 170.32 | 169.57 | 169.84 | 7,651 | -1.08(-0.63%) |
Mar 14, 2019 | 169.57 | 173.14 | 169.57 | 170.93 | 3,009 | +0.32(+0.19%) |
Mar 13, 2019 | 173.14 | 175.68 | 170.61 | 170.61 | 9,584 | -2.53(-1.46%) |
Mar 12, 2019 | 175.02 | 175.96 | 173.14 | 173.14 | 3,381 | -1.89(-1.08%) |
Mar 11, 2019 | 175.22 | 175.22 | 175.02 | 175.03 | 2,243 | -0.24(-0.13%) |
Mar 08, 2019 | 175.03 | 175.26 | 175.03 | 175.26 | 1,169 | +0.89(+0.51%) |
Mar 07, 2019 | 178.78 | 178.78 | 174.37 | 174.37 | 3,186 | -2.53(-1.43%) |
Mar 06, 2019 | 178.78 | 178.78 | 176.90 | 176.90 | 2,575 | -3.02(-1.68%) |
Mar 05, 2019 | 179.92 | 179.92 | 179.92 | 179.92 | 310 | -2.76(-1.51%) |
Mar 04, 2019 | 178.34 | 182.68 | 178.34 | 182.68 | 904 | -2.41(-1.30%) |
Mar 01, 2019 | 185.09 | 185.09 | 185.00 | 185.09 | 1,487 | +0.85(+0.46%) |
Feb 28, 2019 | 185.03 | 185.56 | 184.24 | 184.24 | 1,098 | -3.31(-1.77%) |
Feb 27, 2019 | 187.35 | 187.55 | 187.35 | 187.55 | 903 | -1.11(-0.59%) |
Feb 26, 2019 | 185.97 | 188.66 | 185.97 | 188.66 | 2,125 | +6.33(+3.47%) |
Feb 25, 2019 | 181.58 | 182.33 | 180.69 | 182.33 | 5,329 | +1.39(+0.77%) |
Feb 22, 2019 | 175.96 | 180.94 | 175.55 | 180.94 | 1,700 | +4.99(+2.83%) |
Feb 21, 2019 | 174.08 | 175.95 | 174.08 | 175.95 | 1,965 | -0.86(-0.48%) |
Feb 20, 2019 | 175.96 | 176.81 | 175.96 | 176.81 | 730 | +0.43(+0.25%) |
Feb 19, 2019 | 176.37 | 176.37 | 176.37 | 176.37 | 1,014 | +0.23(+0.13%) |
Feb 15, 2019 | 173.13 | 176.15 | 173.13 | 176.15 | 1,275 | +3.76(+2.18%) |
Feb 14, 2019 | 171.02 | 173.23 | 171.02 | 172.38 | 1,191 | -0.35(-0.20%) |
Feb 13, 2019 | 172.67 | 172.73 | 171.26 | 172.73 | 1,948 | -1.09(-0.63%) |
Feb 12, 2019 | 175.02 | 175.02 | 170.31 | 173.82 | 4,237 | +1.63(+0.95%) |
Feb 11, 2019 | 173.67 | 177.00 | 172.20 | 172.20 | 4,111 | -0.89(-0.52%) |
Feb 08, 2019 | 175.02 | 175.02 | 173.09 | 173.09 | 1,912 | -1.27(-0.73%) |
Feb 07, 2019 | 174.08 | 178.53 | 174.08 | 174.36 | 1,750 | -0.35(-0.20%) |
Feb 06, 2019 | 175.77 | 180.19 | 174.71 | 174.71 | 2,655 | -2.00(-1.13%) |
Feb 05, 2019 | 178.00 | 179.02 | 170.96 | 176.71 | 4,606 | -3.39(-1.88%) |
Feb 04, 2019 | 176.90 | 180.10 | 176.90 | 180.10 | 3,954 | +3.86(+2.19%) |