Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 164.68 | 166.57 | 162.20 | 166.23 | 2,609,229 | +0.38(+0.23%) |
Apr 29, 2019 | 167.00 | 168.56 | 164.90 | 165.85 | 2,982,176 | -0.27(-0.16%) |
Apr 26, 2019 | 167.85 | 167.86 | 163.98 | 166.12 | 3,706,100 | -1.81(-1.08%) |
Apr 25, 2019 | 169.00 | 169.07 | 166.44 | 167.93 | 2,936,007 | -1.37(-0.81%) |
Apr 24, 2019 | 174.00 | 174.26 | 169.10 | 169.30 | 3,244,245 | -3.99(-2.30%) |
Apr 23, 2019 | 170.00 | 174.12 | 168.82 | 173.29 | 2,821,265 | +3.92(+2.31%) |
Apr 22, 2019 | 170.00 | 170.19 | 167.50 | 169.37 | 2,079,929 | -1.65(-0.96%) |
Apr 18, 2019 | 171.00 | 172.20 | 169.12 | 171.02 | 1,974,800 | +0.69(+0.41%) |
Apr 17, 2019 | 172.19 | 172.40 | 169.80 | 170.33 | 2,726,856 | +0.05(+0.03%) |
Apr 16, 2019 | 170.00 | 171.46 | 168.88 | 170.28 | 2,118,367 | +1.61(+0.95%) |
Apr 15, 2019 | 172.20 | 172.26 | 167.40 | 168.67 | 3,811,911 | -4.42(-2.55%) |
Apr 12, 2019 | 173.60 | 173.89 | 170.78 | 173.09 | 3,271,100 | +1.89(+1.10%) |
Apr 11, 2019 | 176.50 | 176.64 | 171.14 | 171.20 | 3,920,890 | -5.84(-3.30%) |
Apr 10, 2019 | 179.19 | 179.55 | 175.56 | 177.04 | 4,179,631 | -3.96(-2.19%) |
Apr 09, 2019 | 185.00 | 185.60 | 180.54 | 181.00 | 3,014,259 | -3.77(-2.04%) |
Apr 08, 2019 | 181.55 | 186.22 | 180.39 | 184.77 | 3,913,085 | +3.22(+1.77%) |
Apr 05, 2019 | 181.33 | 182.47 | 179.80 | 181.55 | 2,929,400 | +2.42(+1.35%) |
Apr 04, 2019 | 176.92 | 180.73 | 175.14 | 179.13 | 3,962,014 | +4.22(+2.41%) |
Apr 03, 2019 | 173.05 | 176.93 | 172.26 | 174.91 | 3,723,211 | +3.93(+2.30%) |
Apr 02, 2019 | 170.41 | 174.15 | 168.88 | 170.98 | 2,519,853 | +0.58(+0.34%) |
Apr 01, 2019 | 168.07 | 171.40 | 166.92 | 170.40 | 4,685,930 | +5.55(+3.37%) |
Mar 29, 2019 | 165.65 | 166.00 | 163.46 | 164.85 | 2,695,500 | +0.74(+0.45%) |
Mar 28, 2019 | 165.00 | 165.36 | 162.73 | 164.11 | 1,712,332 | -0.18(-0.11%) |
Mar 27, 2019 | 167.36 | 167.99 | 164.18 | 164.29 | 2,601,720 | -2.91(-1.74%) |
Mar 26, 2019 | 167.00 | 169.86 | 166.58 | 167.20 | 1,853,434 | +0.32(+0.19%) |
Mar 25, 2019 | 165.57 | 167.19 | 163.76 | 166.88 | 1,623,466 | +0.15(+0.09%) |
Mar 22, 2019 | 170.72 | 170.89 | 165.98 | 166.73 | 2,264,700 | -5.04(-2.93%) |
Mar 21, 2019 | 168.70 | 171.94 | 168.70 | 171.77 | 2,104,454 | +1.60(+0.94%) |
Mar 20, 2019 | 171.28 | 171.28 | 166.60 | 170.17 | 2,052,289 | -0.56(-0.33%) |
Mar 19, 2019 | 172.11 | 172.18 | 169.97 | 170.73 | 1,665,143 | -0.44(-0.26%) |
Mar 18, 2019 | 172.41 | 174.02 | 169.67 | 171.17 | 2,130,115 | +0.69(+0.40%) |
Mar 15, 2019 | 169.41 | 170.95 | 168.75 | 170.48 | 2,980,500 | +2.74(+1.63%) |
Mar 14, 2019 | 167.96 | 168.04 | 166.15 | 167.74 | 2,268,282 | -0.43(-0.26%) |
Mar 13, 2019 | 167.80 | 170.77 | 167.10 | 168.17 | 2,432,157 | +1.18(+0.71%) |
Mar 12, 2019 | 168.45 | 168.77 | 164.56 | 166.99 | 1,832,360 | +0.03(+0.02%) |
Mar 11, 2019 | 165.60 | 167.56 | 164.46 | 166.96 | 2,175,637 | +3.31(+2.02%) |
Mar 08, 2019 | 162.94 | 164.71 | 160.83 | 163.65 | 2,634,900 | -2.07(-1.25%) |
Mar 07, 2019 | 169.63 | 170.00 | 164.90 | 165.72 | 3,246,026 | -4.52(-2.66%) |
Mar 06, 2019 | 169.21 | 173.52 | 169.11 | 170.24 | 5,133,293 | +2.50(+1.49%) |
Mar 05, 2019 | 161.47 | 170.28 | 161.11 | 167.74 | 5,796,912 | +6.82(+4.24%) |
Mar 04, 2019 | 163.71 | 164.25 | 158.44 | 160.92 | 4,321,276 | -1.17(-0.72%) |
Mar 01, 2019 | 164.18 | 165.50 | 161.98 | 162.09 | 2,656,100 | -0.45(-0.28%) |
Feb 28, 2019 | 162.00 | 163.19 | 160.91 | 162.54 | 3,410,434 | +0.37(+0.23%) |
Feb 27, 2019 | 161.55 | 163.40 | 160.65 | 162.17 | 3,704,624 | +0.19(+0.12%) |
Feb 26, 2019 | 164.00 | 164.34 | 160.60 | 161.98 | 4,827,942 | -3.02(-1.83%) |
Feb 25, 2019 | 170.01 | 170.55 | 164.86 | 165.00 | 5,828,652 | -2.17(-1.30%) |
Feb 22, 2019 | 173.50 | 174.17 | 164.00 | 167.17 | 9,233,400 | -4.64(-2.70%) |
Feb 21, 2019 | 171.73 | 172.89 | 169.73 | 171.81 | 4,168,462 | +0.63(+0.37%) |
Feb 20, 2019 | 173.39 | 176.09 | 170.51 | 171.18 | 4,035,807 | -1.27(-0.74%) |
Feb 19, 2019 | 169.53 | 173.60 | 169.20 | 172.45 | 3,154,564 | +2.39(+1.41%) |
Feb 15, 2019 | 175.49 | 175.63 | 169.00 | 170.06 | 3,444,600 | -4.02(-2.31%) |
Feb 14, 2019 | 173.50 | 174.96 | 171.55 | 174.08 | 2,015,704 | +0.26(+0.15%) |
Feb 13, 2019 | 172.98 | 175.35 | 171.71 | 173.82 | 2,548,315 | +3.57(+2.10%) |
Feb 12, 2019 | 169.04 | 171.54 | 169.01 | 170.25 | 2,396,189 | +2.19(+1.30%) |
Feb 11, 2019 | 172.22 | 172.37 | 166.57 | 168.06 | 2,779,807 | -1.84(-1.08%) |
Feb 08, 2019 | 170.46 | 170.48 | 166.66 | 169.90 | 2,122,300 | -1.68(-0.98%) |
Feb 07, 2019 | 173.52 | 173.96 | 170.06 | 171.58 | 1,982,240 | -2.27(-1.31%) |
Feb 06, 2019 | 176.23 | 176.54 | 173.59 | 173.85 | 1,246,437 | -2.38(-1.35%) |
Feb 05, 2019 | 175.31 | 176.89 | 173.54 | 176.23 | 1,534,048 | +2.29(+1.32%) |
Feb 04, 2019 | 172.35 | 175.54 | 171.01 | 173.94 | 1,583,635 | +2.67(+1.56%) |