Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 177.03 | 177.35 | 175.59 | 177.23 | 175,794 | +0.72(+0.41%) |
Apr 29, 2019 | 176.75 | 177.09 | 175.80 | 176.52 | 37,416 | -0.38(-0.21%) |
Apr 26, 2019 | 175.19 | 176.89 | 175.19 | 176.89 | 68,392 | +1.76(+1.01%) |
Apr 25, 2019 | 173.03 | 175.41 | 172.58 | 175.13 | 85,565 | +1.89(+1.09%) |
Apr 24, 2019 | 173.54 | 173.89 | 172.40 | 173.24 | 100,249 | -0.29(-0.17%) |
Apr 23, 2019 | 170.65 | 174.30 | 170.59 | 173.53 | 137,607 | +2.92(+1.71%) |
Apr 22, 2019 | 170.02 | 171.38 | 169.69 | 170.61 | 77,385 | +0.18(+0.11%) |
Apr 18, 2019 | 170.66 | 171.43 | 167.94 | 170.43 | 307,340 | +0.28(+0.17%) |
Apr 17, 2019 | 176.10 | 176.10 | 169.37 | 170.15 | 395,644 | -5.48(-3.12%) |
Apr 16, 2019 | 180.75 | 180.94 | 175.31 | 175.63 | 557,480 | -3.62(-2.02%) |
Apr 15, 2019 | 178.98 | 179.41 | 178.44 | 179.26 | 41,854 | +0.58(+0.33%) |
Apr 12, 2019 | 181.02 | 181.02 | 178.46 | 178.67 | 48,320 | -1.70(-0.94%) |
Apr 11, 2019 | 182.94 | 182.94 | 179.59 | 180.38 | 42,492 | -2.20(-1.21%) |
Apr 10, 2019 | 182.51 | 183.08 | 182.16 | 182.58 | 40,861 | +0.41(+0.23%) |
Apr 09, 2019 | 182.44 | 182.82 | 181.83 | 182.17 | 134,416 | -0.88(-0.48%) |
Apr 08, 2019 | 183.00 | 183.14 | 181.71 | 183.04 | 39,482 | -0.11(-0.06%) |
Apr 05, 2019 | 182.19 | 183.46 | 182.19 | 183.16 | 51,294 | +1.26(+0.69%) |
Apr 04, 2019 | 182.40 | 182.66 | 180.91 | 181.89 | 30,600 | -0.41(-0.23%) |
Apr 03, 2019 | 183.18 | 183.37 | 181.72 | 182.31 | 186,141 | -0.13(-0.07%) |
Apr 02, 2019 | 182.70 | 182.84 | 182.06 | 182.44 | 286,508 | -0.23(-0.12%) |
Apr 01, 2019 | 183.47 | 184.40 | 182.27 | 182.67 | 126,203 | +0.20(+0.11%) |
Mar 29, 2019 | 181.18 | 182.60 | 181.18 | 182.47 | 88,251 | +2.17(+1.21%) |
Mar 28, 2019 | 180.09 | 180.64 | 179.37 | 180.29 | 49,439 | +0.60(+0.34%) |
Mar 27, 2019 | 181.25 | 181.47 | 178.57 | 179.69 | 58,541 | -1.67(-0.92%) |
Mar 26, 2019 | 181.30 | 182.37 | 180.59 | 181.36 | 47,456 | +1.30(+0.72%) |
Mar 25, 2019 | 180.18 | 180.53 | 178.73 | 180.06 | 193,384 | -0.17(-0.09%) |
Mar 22, 2019 | 182.89 | 183.42 | 180.21 | 180.23 | 137,421 | -3.64(-1.98%) |
Mar 21, 2019 | 181.72 | 184.09 | 181.51 | 183.87 | 91,377 | +0.93(+0.51%) |
Mar 20, 2019 | 183.89 | 184.27 | 182.29 | 182.94 | 48,745 | -1.33(-0.72%) |
Mar 19, 2019 | 183.38 | 184.78 | 183.21 | 184.26 | 68,167 | +1.41(+0.77%) |
Mar 18, 2019 | 183.23 | 183.31 | 182.21 | 182.86 | 501,083 | -0.24(-0.13%) |
Mar 15, 2019 | 182.59 | 183.38 | 182.09 | 183.10 | 39,505 | +0.99(+0.54%) |
Mar 14, 2019 | 182.48 | 182.57 | 181.63 | 182.11 | 31,871 | -0.34(-0.19%) |
Mar 13, 2019 | 180.99 | 182.87 | 180.88 | 182.45 | 74,702 | +1.99(+1.10%) |
Mar 12, 2019 | 179.57 | 180.84 | 179.50 | 180.46 | 60,305 | +1.30(+0.72%) |
Mar 11, 2019 | 177.43 | 179.29 | 177.24 | 179.16 | 56,300 | +2.21(+1.25%) |
Mar 08, 2019 | 176.09 | 177.06 | 175.52 | 176.96 | 58,033 | -0.38(-0.21%) |
Mar 07, 2019 | 178.43 | 178.48 | 176.84 | 177.33 | 163,628 | -1.40(-0.78%) |
Mar 06, 2019 | 181.67 | 181.67 | 178.32 | 178.73 | 145,316 | -2.85(-1.57%) |
Mar 05, 2019 | 181.62 | 182.34 | 180.89 | 181.59 | 88,999 | -0.13(-0.07%) |
Mar 04, 2019 | 184.90 | 185.01 | 180.45 | 181.72 | 116,097 | -2.63(-1.43%) |
Mar 01, 2019 | 182.74 | 184.52 | 182.68 | 184.35 | 54,093 | +2.86(+1.58%) |
Feb 28, 2019 | 181.81 | 182.69 | 181.44 | 181.48 | 43,590 | -0.66(-0.36%) |
Feb 27, 2019 | 182.26 | 182.78 | 181.48 | 182.14 | 66,263 | -0.64(-0.35%) |
Feb 26, 2019 | 183.13 | 183.43 | 182.63 | 182.78 | 43,886 | -0.64(-0.35%) |
Feb 25, 2019 | 183.87 | 184.37 | 183.36 | 183.42 | 55,355 | +0.47(+0.26%) |
Feb 22, 2019 | 181.60 | 183.03 | 181.60 | 182.95 | 46,852 | +1.77(+0.98%) |
Feb 21, 2019 | 182.35 | 182.35 | 180.45 | 181.18 | 55,280 | -1.65(-0.90%) |
Feb 20, 2019 | 182.98 | 182.98 | 182.03 | 182.83 | 39,839 | -0.30(-0.16%) |
Feb 19, 2019 | 183.31 | 183.94 | 183.09 | 183.13 | 55,400 | -0.49(-0.27%) |
Feb 15, 2019 | 181.98 | 183.67 | 181.98 | 183.62 | 37,481 | +2.68(+1.48%) |
Feb 14, 2019 | 180.00 | 181.60 | 179.88 | 180.94 | 47,607 | +0.38(+0.21%) |
Feb 13, 2019 | 180.31 | 181.05 | 179.69 | 180.56 | 757,337 | +0.57(+0.32%) |
Feb 12, 2019 | 178.25 | 180.15 | 177.68 | 179.99 | 688,585 | +2.34(+1.32%) |
Feb 11, 2019 | 178.25 | 178.29 | 177.28 | 177.65 | 49,744 | -0.04(-0.02%) |
Feb 08, 2019 | 176.72 | 177.72 | 176.52 | 177.69 | 30,880 | +0.18(+0.10%) |
Feb 07, 2019 | 178.45 | 178.52 | 176.53 | 177.51 | 51,942 | -1.94(-1.08%) |
Feb 06, 2019 | 178.57 | 179.65 | 178.19 | 179.46 | 323,328 | +0.55(+0.31%) |
Feb 05, 2019 | 179.55 | 180.44 | 178.90 | 178.90 | 50,568 | -0.15(-0.08%) |
Feb 04, 2019 | 179.47 | 179.47 | 177.62 | 179.05 | 67,547 | -0.53(-0.29%) |