Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 171.83 | 175.24 | 170.56 | 174.15 | 1,700,272 | +2.60(+1.52%) |
Apr 29, 2019 | 169.60 | 172.18 | 168.36 | 171.55 | 1,600,760 | +2.38(+1.41%) |
Apr 26, 2019 | 170.27 | 171.47 | 168.10 | 169.17 | 3,957,958 | -4.44(-2.56%) |
Apr 25, 2019 | 179.94 | 180.08 | 173.39 | 173.61 | 3,357,614 | -8.26(-4.54%) |
Apr 24, 2019 | 179.33 | 182.28 | 178.83 | 181.87 | 1,644,623 | +2.51(+1.40%) |
Apr 23, 2019 | 179.72 | 180.23 | 178.91 | 179.36 | 1,879,380 | -0.78(-0.43%) |
Apr 22, 2019 | 181.15 | 181.55 | 179.43 | 180.14 | 1,663,578 | -2.00(-1.10%) |
Apr 18, 2019 | 182.43 | 183.21 | 181.83 | 182.14 | 1,514,165 | +0.08(+0.05%) |
Apr 17, 2019 | 182.44 | 183.21 | 181.01 | 182.05 | 1,214,949 | +0.76(+0.42%) |
Apr 16, 2019 | 180.39 | 182.52 | 180.04 | 181.29 | 1,586,115 | +0.97(+0.54%) |
Apr 15, 2019 | 181.08 | 181.96 | 179.75 | 180.33 | 1,990,317 | -0.71(-0.39%) |
Apr 12, 2019 | 178.32 | 181.06 | 177.57 | 181.03 | 1,796,480 | +4.67(+2.65%) |
Apr 11, 2019 | 175.89 | 177.40 | 175.53 | 176.36 | 1,676,581 | +0.80(+0.46%) |
Apr 10, 2019 | 174.65 | 176.25 | 174.19 | 175.56 | 1,163,373 | +0.97(+0.55%) |
Apr 09, 2019 | 174.55 | 175.04 | 173.59 | 174.60 | 1,561,792 | -1.31(-0.75%) |
Apr 08, 2019 | 173.85 | 176.08 | 173.18 | 175.91 | 1,735,339 | +1.36(+0.78%) |
Apr 05, 2019 | 172.74 | 174.99 | 172.13 | 174.55 | 2,503,954 | +2.05(+1.19%) |
Apr 04, 2019 | 169.87 | 172.58 | 169.87 | 172.50 | 1,417,572 | +2.28(+1.34%) |
Apr 03, 2019 | 170.59 | 172.81 | 169.39 | 170.22 | 1,374,191 | +1.07(+0.63%) |
Apr 02, 2019 | 171.44 | 171.57 | 168.84 | 169.16 | 1,689,201 | -2.22(-1.30%) |
Apr 01, 2019 | 167.54 | 171.89 | 167.49 | 171.38 | 2,546,791 | +4.63(+2.78%) |
Mar 29, 2019 | 164.55 | 167.38 | 164.45 | 166.75 | 2,362,307 | +3.23(+1.97%) |
Mar 28, 2019 | 160.72 | 163.85 | 160.72 | 163.52 | 2,209,325 | +1.66(+1.03%) |
Mar 27, 2019 | 160.97 | 162.23 | 160.48 | 161.86 | 1,710,131 | +0.86(+0.54%) |
Mar 26, 2019 | 159.25 | 161.08 | 158.53 | 161.00 | 1,556,337 | +2.83(+1.79%) |
Mar 25, 2019 | 159.87 | 160.74 | 157.52 | 158.16 | 2,013,638 | -1.77(-1.10%) |
Mar 22, 2019 | 163.20 | 163.74 | 159.79 | 159.93 | 2,653,869 | -4.60(-2.79%) |
Mar 21, 2019 | 160.35 | 164.85 | 158.55 | 164.53 | 3,433,386 | +3.60(+2.24%) |
Mar 20, 2019 | 158.79 | 161.56 | 155.95 | 160.92 | 10,102,908 | -5.83(-3.50%) |
Mar 19, 2019 | 168.97 | 170.05 | 166.08 | 166.75 | 4,615,703 | -0.91(-0.54%) |
Mar 18, 2019 | 163.74 | 167.68 | 163.74 | 167.66 | 2,424,870 | +4.06(+2.48%) |
Mar 15, 2019 | 164.98 | 167.15 | 163.24 | 163.60 | 2,699,671 | -1.01(-0.61%) |
Mar 14, 2019 | 164.75 | 165.02 | 163.16 | 164.61 | 1,323,998 | -0.41(-0.25%) |
Mar 13, 2019 | 163.87 | 165.54 | 163.11 | 165.02 | 1,330,436 | +2.17(+1.33%) |
Mar 12, 2019 | 162.70 | 163.80 | 161.38 | 162.85 | 1,638,585 | +0.66(+0.41%) |
Mar 11, 2019 | 158.18 | 162.35 | 157.97 | 162.19 | 1,831,076 | +4.29(+2.72%) |
Mar 08, 2019 | 156.12 | 158.67 | 154.06 | 157.90 | 2,240,242 | -0.40(-0.25%) |
Mar 07, 2019 | 161.35 | 161.74 | 157.58 | 158.29 | 4,087,656 | -4.87(-2.99%) |
Mar 06, 2019 | 165.37 | 165.53 | 162.41 | 163.16 | 1,574,565 | -1.68(-1.02%) |
Mar 05, 2019 | 165.23 | 165.88 | 163.50 | 164.84 | 1,609,694 | -1.03(-0.62%) |
Mar 04, 2019 | 168.56 | 169.69 | 164.74 | 165.88 | 1,850,766 | -1.52(-0.91%) |
Mar 01, 2019 | 166.68 | 168.90 | 166.66 | 167.40 | 1,608,771 | +1.65(+0.99%) |
Feb 28, 2019 | 166.17 | 166.33 | 165.02 | 165.75 | 1,376,588 | -0.74(-0.45%) |
Feb 27, 2019 | 165.81 | 166.88 | 164.74 | 166.49 | 1,055,140 | +0.09(+0.06%) |
Feb 26, 2019 | 165.59 | 168.46 | 165.30 | 166.40 | 1,760,996 | +0.59(+0.35%) |
Feb 25, 2019 | 166.61 | 168.17 | 165.45 | 165.81 | 1,804,901 | +0.53(+0.32%) |
Feb 22, 2019 | 166.73 | 166.92 | 161.26 | 165.28 | 2,209,495 | -1.64(-0.98%) |
Feb 21, 2019 | 166.46 | 168.00 | 166.13 | 166.92 | 1,129,010 | +0.34(+0.20%) |
Feb 20, 2019 | 165.73 | 167.60 | 165.07 | 166.58 | 1,544,704 | +1.52(+0.92%) |
Feb 19, 2019 | 164.06 | 166.48 | 163.85 | 165.06 | 2,004,887 | +0.87(+0.53%) |
Feb 15, 2019 | 163.92 | 164.37 | 162.05 | 164.19 | 5,165,935 | -4.23(-2.51%) |
Feb 14, 2019 | 168.99 | 169.61 | 167.55 | 168.42 | 1,700,139 | -1.56(-0.92%) |
Feb 13, 2019 | 170.42 | 171.28 | 169.52 | 169.98 | 1,488,775 | +0.16(+0.09%) |
Feb 12, 2019 | 167.24 | 170.54 | 166.62 | 169.82 | 1,985,957 | +3.99(+2.41%) |
Feb 11, 2019 | 162.82 | 165.97 | 162.68 | 165.83 | 1,792,670 | +3.53(+2.17%) |
Feb 08, 2019 | 164.87 | 165.00 | 159.13 | 162.30 | 2,687,911 | -3.78(-2.28%) |
Feb 07, 2019 | 167.37 | 167.98 | 164.79 | 166.09 | 2,024,309 | -2.23(-1.33%) |
Feb 06, 2019 | 167.94 | 169.44 | 167.45 | 168.32 | 1,621,946 | +0.07(+0.04%) |
Feb 05, 2019 | 167.58 | 168.79 | 166.74 | 168.25 | 1,824,677 | +0.92(+0.55%) |
Feb 04, 2019 | 164.09 | 167.34 | 163.28 | 167.33 | 1,847,631 | +3.13(+1.91%) |