Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 177.25 | 178.28 | 174.26 | 176.11 | 6,912,965 | +0.40(+0.23%) |
Apr 29, 2019 | 176.47 | 176.81 | 174.17 | 175.71 | 3,875,465 | -0.27(-0.15%) |
Apr 26, 2019 | 176.91 | 177.03 | 175.19 | 175.97 | 2,582,643 | -0.46(-0.26%) |
Apr 25, 2019 | 175.15 | 176.51 | 174.37 | 176.43 | 2,289,633 | +0.27(+0.15%) |
Apr 24, 2019 | 174.33 | 176.72 | 174.12 | 176.16 | 3,444,291 | +2.11(+1.21%) |
Apr 23, 2019 | 173.20 | 174.66 | 173.03 | 174.05 | 2,460,108 | +1.20(+0.69%) |
Apr 22, 2019 | 172.93 | 173.58 | 172.37 | 172.85 | 1,950,278 | -0.88(-0.51%) |
Apr 18, 2019 | 170.94 | 173.82 | 170.84 | 173.74 | 3,274,048 | +2.94(+1.72%) |
Apr 17, 2019 | 171.14 | 171.46 | 170.58 | 170.80 | 2,045,823 | -0.08(-0.05%) |
Apr 16, 2019 | 171.59 | 172.10 | 170.60 | 170.88 | 1,749,229 | -0.13(-0.08%) |
Apr 15, 2019 | 170.94 | 171.46 | 170.12 | 171.01 | 2,214,033 | +0.22(+0.13%) |
Apr 12, 2019 | 169.00 | 171.39 | 168.98 | 170.79 | 3,633,494 | +2.42(+1.44%) |
Apr 11, 2019 | 168.72 | 168.90 | 167.62 | 168.36 | 1,952,444 | -0.30(-0.18%) |
Apr 10, 2019 | 169.86 | 170.52 | 168.26 | 168.67 | 2,699,804 | -0.77(-0.45%) |
Apr 09, 2019 | 168.83 | 169.61 | 167.97 | 169.43 | 2,557,689 | +0.20(+0.12%) |
Apr 08, 2019 | 169.99 | 170.70 | 169.00 | 169.23 | 2,569,496 | -0.77(-0.45%) |
Apr 05, 2019 | 169.67 | 170.47 | 169.42 | 169.99 | 2,735,778 | +0.75(+0.44%) |
Apr 04, 2019 | 168.51 | 170.01 | 168.38 | 169.25 | 2,608,258 | +1.36(+0.81%) |
Apr 03, 2019 | 168.36 | 168.68 | 167.24 | 167.89 | 2,818,419 | +0.00(+0.00%) |
Apr 02, 2019 | 168.39 | 168.43 | 166.42 | 167.89 | 2,016,813 | +0.04(+0.03%) |
Apr 01, 2019 | 169.81 | 170.12 | 167.35 | 167.85 | 3,583,947 | -1.43(-0.84%) |
Mar 29, 2019 | 169.58 | 169.82 | 168.39 | 169.27 | 3,311,631 | +0.45(+0.27%) |
Mar 28, 2019 | 167.55 | 168.87 | 167.52 | 168.82 | 2,218,013 | +1.68(+1.00%) |
Mar 27, 2019 | 167.26 | 168.17 | 166.71 | 167.14 | 1,860,510 | +0.03(+0.02%) |
Mar 26, 2019 | 166.38 | 168.36 | 166.11 | 167.12 | 2,927,364 | +1.57(+0.95%) |
Mar 25, 2019 | 166.02 | 166.21 | 164.02 | 165.55 | 2,974,786 | -0.97(-0.58%) |
Mar 22, 2019 | 165.76 | 168.16 | 165.74 | 166.52 | 3,724,140 | +0.39(+0.24%) |
Mar 21, 2019 | 164.41 | 166.36 | 164.40 | 166.12 | 3,174,530 | +1.25(+0.76%) |
Mar 20, 2019 | 163.46 | 165.22 | 162.51 | 164.88 | 3,951,014 | +1.66(+1.02%) |
Mar 19, 2019 | 164.07 | 164.34 | 162.70 | 163.22 | 4,602,336 | -0.75(-0.46%) |
Mar 18, 2019 | 165.78 | 166.03 | 163.49 | 163.97 | 3,917,062 | -1.23(-0.74%) |
Mar 15, 2019 | 163.36 | 165.31 | 162.33 | 165.20 | 6,742,965 | +2.31(+1.42%) |
Mar 14, 2019 | 162.22 | 162.93 | 161.04 | 162.89 | 2,664,925 | +0.61(+0.37%) |
Mar 13, 2019 | 162.69 | 163.28 | 161.96 | 162.28 | 2,930,134 | +0.20(+0.13%) |
Mar 12, 2019 | 161.94 | 162.32 | 161.04 | 162.08 | 2,458,907 | +0.67(+0.41%) |
Mar 11, 2019 | 160.45 | 161.45 | 160.27 | 161.41 | 2,323,864 | +1.41(+0.88%) |
Mar 08, 2019 | 160.22 | 160.45 | 158.91 | 160.00 | 3,093,204 | -0.91(-0.56%) |
Mar 07, 2019 | 162.34 | 162.58 | 160.40 | 160.91 | 3,665,813 | -1.35(-0.83%) |
Mar 06, 2019 | 162.23 | 163.53 | 162.14 | 162.26 | 2,337,764 | +0.61(+0.37%) |
Mar 05, 2019 | 160.98 | 162.01 | 160.76 | 161.65 | 3,720,560 | +0.68(+0.42%) |
Mar 04, 2019 | 164.50 | 164.66 | 160.18 | 160.97 | 5,495,595 | -3.98(-2.41%) |
Mar 01, 2019 | 164.54 | 165.48 | 164.07 | 164.95 | 3,018,824 | +1.08(+0.66%) |
Feb 28, 2019 | 162.35 | 164.00 | 162.24 | 163.87 | 3,699,786 | +1.46(+0.90%) |
Feb 27, 2019 | 162.15 | 163.03 | 161.95 | 162.41 | 2,552,910 | +0.13(+0.08%) |
Feb 26, 2019 | 162.48 | 162.81 | 161.62 | 162.28 | 2,505,342 | +0.53(+0.33%) |
Feb 25, 2019 | 162.91 | 163.60 | 161.57 | 161.74 | 3,489,390 | -0.50(-0.31%) |
Feb 22, 2019 | 162.07 | 162.45 | 161.20 | 162.24 | 3,469,889 | +0.32(+0.20%) |
Feb 21, 2019 | 159.83 | 162.39 | 159.79 | 161.92 | 4,875,176 | +2.05(+1.29%) |
Feb 20, 2019 | 158.96 | 160.25 | 158.85 | 159.87 | 3,772,479 | +1.10(+0.69%) |
Feb 19, 2019 | 160.41 | 161.12 | 158.69 | 158.77 | 5,379,579 | -0.64(-0.40%) |
Feb 15, 2019 | 157.02 | 159.41 | 156.78 | 159.41 | 5,248,301 | +3.63(+2.33%) |
Feb 14, 2019 | 154.06 | 156.28 | 153.59 | 155.77 | 5,000,124 | +1.52(+0.99%) |
Feb 13, 2019 | 154.12 | 154.70 | 153.90 | 154.25 | 5,964,506 | +0.16(+0.10%) |
Feb 12, 2019 | 154.82 | 155.25 | 153.94 | 154.09 | 5,296,535 | -0.26(-0.17%) |
Feb 11, 2019 | 155.22 | 155.80 | 154.27 | 154.35 | 3,597,264 | -0.43(-0.28%) |
Feb 08, 2019 | 154.80 | 155.42 | 154.47 | 154.78 | 4,574,284 | -0.47(-0.30%) |
Feb 07, 2019 | 155.89 | 156.12 | 154.39 | 155.25 | 4,694,177 | -0.80(-0.51%) |
Feb 06, 2019 | 157.26 | 157.26 | 155.88 | 156.05 | 4,475,459 | -1.23(-0.78%) |
Feb 05, 2019 | 157.40 | 158.92 | 156.97 | 157.28 | 4,719,456 | +0.02(+0.01%) |
Feb 04, 2019 | 157.03 | 157.47 | 155.59 | 157.26 | 5,109,093 | +0.74(+0.47%) |