Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 193.98 | 197.18 | 192.08 | 193.19 | 23,506,218 | -1.38(-0.71%) |
Apr 29, 2019 | 190.75 | 195.20 | 190.45 | 194.57 | 19,654,440 | +3.29(+1.72%) |
Apr 26, 2019 | 192.30 | 192.70 | 188.89 | 191.29 | 22,098,422 | -1.77(-0.92%) |
Apr 25, 2019 | 196.77 | 198.27 | 191.92 | 193.06 | 54,198,188 | +10.67(+5.85%) |
Apr 24, 2019 | 184.29 | 184.94 | 181.46 | 182.39 | 37,075,796 | -1.20(-0.65%) |
Apr 23, 2019 | 182.55 | 184.03 | 181.29 | 183.59 | 19,959,182 | +2.34(+1.29%) |
Apr 22, 2019 | 178.06 | 181.47 | 178.06 | 181.25 | 13,383,588 | +3.16(+1.77%) |
Apr 18, 2019 | 178.61 | 178.69 | 177.15 | 178.09 | 11,667,967 | -0.50(-0.28%) |
Apr 17, 2019 | 179.41 | 180.55 | 178.17 | 178.59 | 9,552,362 | -0.09(-0.05%) |
Apr 16, 2019 | 178.81 | 179.98 | 178.11 | 178.68 | 11,213,149 | -0.78(-0.43%) |
Apr 15, 2019 | 178.31 | 180.31 | 176.68 | 179.46 | 10,844,032 | +0.55(+0.31%) |
Apr 12, 2019 | 177.81 | 179.44 | 177.76 | 178.91 | 12,342,882 | +1.59(+0.90%) |
Apr 11, 2019 | 178.05 | 178.21 | 176.81 | 177.32 | 8,066,457 | -0.31(-0.17%) |
Apr 10, 2019 | 177.99 | 178.60 | 176.35 | 177.63 | 11,704,686 | +0.24(+0.14%) |
Apr 09, 2019 | 175.43 | 179.00 | 175.36 | 177.39 | 19,768,724 | +2.57(+1.47%) |
Apr 08, 2019 | 175.02 | 175.31 | 174.04 | 174.82 | 7,301,943 | -0.71(-0.40%) |
Apr 05, 2019 | 176.69 | 176.81 | 174.91 | 175.53 | 9,604,279 | -0.30(-0.17%) |
Apr 04, 2019 | 175.83 | 177.81 | 175.34 | 175.83 | 17,861,456 | +2.48(+1.43%) |
Apr 03, 2019 | 174.31 | 177.77 | 172.77 | 173.36 | 27,615,854 | -0.66(-0.38%) |
Apr 02, 2019 | 169.96 | 174.72 | 169.37 | 174.01 | 23,967,388 | +5.49(+3.26%) |
Apr 01, 2019 | 167.65 | 168.72 | 167.10 | 168.52 | 10,628,522 | +2.01(+1.21%) |
Mar 29, 2019 | 166.21 | 167.01 | 164.63 | 166.51 | 13,469,676 | +1.04(+0.63%) |
Mar 28, 2019 | 164.40 | 166.54 | 163.16 | 165.47 | 10,695,274 | -0.22(-0.13%) |
Mar 27, 2019 | 167.67 | 168.76 | 164.62 | 165.69 | 10,626,018 | -1.73(-1.03%) |
Mar 26, 2019 | 167.17 | 169.27 | 166.17 | 167.42 | 15,451,238 | +1.31(+0.79%) |
Mar 25, 2019 | 162.83 | 166.36 | 161.83 | 166.11 | 12,636,780 | +1.95(+1.19%) |
Mar 22, 2019 | 165.47 | 167.24 | 163.92 | 164.17 | 16,406,489 | -1.74(-1.05%) |
Mar 21, 2019 | 164.72 | 166.21 | 163.58 | 165.90 | 16,236,265 | +0.64(+0.39%) |
Mar 20, 2019 | 161.33 | 165.94 | 161.07 | 165.26 | 20,224,184 | +3.87(+2.40%) |
Mar 19, 2019 | 161.31 | 163.65 | 160.65 | 161.40 | 25,631,344 | +1.10(+0.69%) |
Mar 18, 2019 | 163.40 | 163.73 | 159.11 | 160.30 | 35,165,000 | -5.50(-3.32%) |
Mar 15, 2019 | 166.98 | 167.40 | 162.34 | 165.80 | 37,165,392 | -4.19(-2.46%) |
Mar 14, 2019 | 169.58 | 170.97 | 167.98 | 169.99 | 18,030,712 | -3.20(-1.85%) |
Mar 13, 2019 | 172.14 | 173.85 | 171.94 | 173.19 | 11,814,707 | +1.45(+0.84%) |
Mar 12, 2019 | 171.91 | 173.62 | 171.04 | 171.74 | 12,156,191 | -0.15(-0.09%) |
Mar 11, 2019 | 171.42 | 174.12 | 171.40 | 171.89 | 18,892,568 | +2.47(+1.46%) |
Mar 08, 2019 | 166.02 | 169.44 | 165.79 | 169.42 | 13,198,789 | +0.47(+0.28%) |
Mar 07, 2019 | 171.32 | 171.56 | 167.43 | 168.95 | 18,305,684 | -3.38(-1.96%) |
Mar 06, 2019 | 172.72 | 173.39 | 171.09 | 172.33 | 21,537,396 | +1.25(+0.73%) |
Mar 05, 2019 | 167.19 | 171.70 | 166.37 | 171.08 | 27,065,320 | +3.88(+2.32%) |
Mar 04, 2019 | 163.73 | 167.32 | 163.66 | 167.19 | 18,892,686 | +5.09(+3.14%) |
Mar 01, 2019 | 162.43 | 162.96 | 161.52 | 162.11 | 11,109,475 | +0.83(+0.51%) |
Feb 28, 2019 | 162.20 | 163.33 | 160.69 | 161.28 | 11,111,644 | -1.36(-0.83%) |
Feb 27, 2019 | 162.73 | 163.76 | 160.24 | 162.64 | 12,701,419 | -1.32(-0.80%) |
Feb 26, 2019 | 164.17 | 166.06 | 163.63 | 163.96 | 13,663,036 | -0.49(-0.30%) |
Feb 25, 2019 | 162.90 | 165.89 | 162.73 | 164.45 | 18,100,122 | +2.73(+1.69%) |
Feb 22, 2019 | 160.41 | 162.24 | 160.14 | 161.72 | 15,875,226 | +1.85(+1.16%) |
Feb 21, 2019 | 161.76 | 162.07 | 159.42 | 159.87 | 15,563,625 | -2.52(-1.55%) |
Feb 20, 2019 | 162.08 | 163.55 | 161.08 | 162.39 | 11,773,211 | +0.27(+0.17%) |
Feb 19, 2019 | 160.33 | 163.98 | 160.16 | 162.12 | 14,347,913 | -0.21(-0.13%) |
Feb 15, 2019 | 164.34 | 164.53 | 160.69 | 162.33 | 15,520,850 | -1.45(-0.88%) |
Feb 14, 2019 | 163.02 | 164.69 | 162.08 | 163.78 | 12,741,406 | -0.12(-0.07%) |
Feb 13, 2019 | 165.21 | 166.04 | 163.56 | 163.90 | 14,200,774 | -0.97(-0.59%) |
Feb 12, 2019 | 166.68 | 168.16 | 164.33 | 164.87 | 16,273,139 | -0.75(-0.45%) |
Feb 11, 2019 | 167.72 | 168.12 | 164.91 | 165.61 | 12,714,019 | -1.54(-0.92%) |
Feb 08, 2019 | 164.30 | 167.19 | 164.04 | 167.15 | 12,574,728 | +0.95(+0.57%) |
Feb 07, 2019 | 168.02 | 169.06 | 165.07 | 166.20 | 17,229,096 | -4.10(-2.41%) |
Feb 06, 2019 | 171.02 | 172.29 | 169.09 | 170.31 | 13,278,973 | -0.67(-0.39%) |
Feb 05, 2019 | 168.97 | 171.80 | 168.51 | 170.98 | 21,754,838 | +1.91(+1.13%) |
Feb 04, 2019 | 165.52 | 169.12 | 163.45 | 169.07 | 20,013,176 | +3.54(+2.14%) |