Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 183.83 | 185.75 | 181.38 | 183.11 | 15,278,583 | -1.35(-0.73%) |
Apr 29, 2019 | 184.93 | 185.51 | 183.30 | 184.46 | 8,776,422 | -0.15(-0.08%) |
Apr 26, 2019 | 185.39 | 186.24 | 183.05 | 184.61 | 9,547,745 | -0.78(-0.42%) |
Apr 25, 2019 | 182.78 | 185.63 | 181.52 | 185.39 | 10,465,267 | +2.18(+1.19%) |
Apr 24, 2019 | 184.28 | 184.42 | 182.13 | 183.21 | 9,202,621 | -1.60(-0.87%) |
Apr 23, 2019 | 183.53 | 185.65 | 182.98 | 184.81 | 11,560,037 | +1.89(+1.03%) |
Apr 22, 2019 | 182.05 | 184.00 | 181.18 | 182.92 | 8,793,362 | -1.54(-0.83%) |
Apr 18, 2019 | 183.94 | 184.80 | 182.93 | 184.46 | 7,988,360 | -0.53(-0.29%) |
Apr 17, 2019 | 184.85 | 185.70 | 183.32 | 184.99 | 11,768,936 | +1.68(+0.91%) |
Apr 16, 2019 | 183.09 | 183.33 | 180.97 | 183.32 | 12,354,121 | +2.67(+1.48%) |
Apr 15, 2019 | 185.57 | 185.67 | 180.14 | 180.64 | 14,811,315 | -5.76(-3.09%) |
Apr 12, 2019 | 185.22 | 187.27 | 184.66 | 186.40 | 12,769,378 | +3.88(+2.12%) |
Apr 11, 2019 | 182.69 | 183.59 | 181.31 | 182.53 | 9,018,935 | -1.19(-0.65%) |
Apr 10, 2019 | 184.21 | 184.91 | 181.56 | 183.72 | 10,796,290 | -0.99(-0.53%) |
Apr 09, 2019 | 184.02 | 185.40 | 183.69 | 184.71 | 11,732,639 | +0.68(+0.37%) |
Apr 08, 2019 | 181.75 | 185.33 | 181.57 | 184.03 | 14,918,988 | +1.14(+0.62%) |
Apr 05, 2019 | 180.09 | 183.04 | 179.59 | 182.89 | 18,956,446 | +4.22(+2.36%) |
Apr 04, 2019 | 175.04 | 179.55 | 174.54 | 178.67 | 17,228,404 | +2.71(+1.54%) |
Apr 03, 2019 | 177.13 | 178.30 | 174.41 | 175.96 | 27,176,106 | -3.37(-1.88%) |
Apr 02, 2019 | 179.05 | 181.13 | 178.55 | 179.33 | 8,109,196 | +0.84(+0.47%) |
Apr 01, 2019 | 182.63 | 183.10 | 178.49 | 178.49 | 12,882,437 | -1.54(-0.85%) |
Mar 29, 2019 | 178.33 | 180.18 | 176.63 | 180.03 | 14,036,992 | +4.66(+2.66%) |
Mar 28, 2019 | 175.12 | 176.16 | 173.64 | 175.37 | 7,327,008 | +0.69(+0.40%) |
Mar 27, 2019 | 175.34 | 177.44 | 174.56 | 174.68 | 8,479,126 | -1.04(-0.59%) |
Mar 26, 2019 | 177.32 | 178.25 | 174.75 | 175.72 | 8,002,140 | -0.68(-0.39%) |
Mar 25, 2019 | 172.02 | 176.53 | 171.79 | 176.40 | 7,609,266 | +2.48(+1.42%) |
Mar 22, 2019 | 177.38 | 178.09 | 173.01 | 173.92 | 11,845,523 | -5.17(-2.89%) |
Mar 21, 2019 | 176.58 | 179.32 | 176.15 | 179.09 | 9,874,486 | +0.22(+0.12%) |
Mar 20, 2019 | 178.54 | 179.54 | 176.06 | 178.88 | 16,111,062 | -0.85(-0.47%) |
Mar 19, 2019 | 179.22 | 180.93 | 178.45 | 179.72 | 10,370,965 | +0.31(+0.17%) |
Mar 18, 2019 | 179.52 | 180.46 | 178.36 | 179.42 | 7,951,594 | +0.85(+0.47%) |
Mar 15, 2019 | 178.26 | 179.04 | 177.28 | 178.57 | 10,989,772 | +0.60(+0.34%) |
Mar 14, 2019 | 176.69 | 178.42 | 175.65 | 177.97 | 9,392,530 | -0.34(-0.19%) |
Mar 13, 2019 | 178.33 | 180.12 | 176.88 | 178.30 | 8,984,752 | +0.07(+0.04%) |
Mar 12, 2019 | 179.62 | 179.76 | 177.13 | 178.23 | 8,774,399 | +0.22(+0.12%) |
Mar 11, 2019 | 175.47 | 179.31 | 175.22 | 178.02 | 13,946,054 | +5.31(+3.07%) |
Mar 08, 2019 | 169.29 | 173.02 | 169.29 | 172.71 | 14,871,460 | -2.26(-1.29%) |
Mar 07, 2019 | 178.51 | 179.39 | 174.39 | 174.97 | 16,687,399 | -6.76(-3.72%) |
Mar 06, 2019 | 181.93 | 183.13 | 180.59 | 181.73 | 10,136,460 | -0.82(-0.45%) |
Mar 05, 2019 | 184.46 | 185.59 | 182.55 | 182.55 | 11,651,699 | -2.22(-1.20%) |
Mar 04, 2019 | 183.53 | 184.85 | 182.01 | 184.77 | 14,937,768 | +3.32(+1.83%) |
Mar 01, 2019 | 182.63 | 184.42 | 180.95 | 181.44 | 14,541,281 | +0.84(+0.46%) |
Feb 28, 2019 | 180.58 | 181.85 | 179.06 | 180.60 | 12,519,344 | -1.53(-0.84%) |
Feb 27, 2019 | 179.31 | 182.48 | 178.48 | 182.13 | 16,953,470 | +1.03(+0.57%) |
Feb 26, 2019 | 177.41 | 181.91 | 176.99 | 181.10 | 14,044,571 | +0.29(+0.16%) |
Feb 25, 2019 | 178.86 | 181.28 | 178.33 | 180.82 | 23,109,422 | +6.25(+3.58%) |
Feb 22, 2019 | 170.51 | 174.67 | 170.23 | 174.57 | 16,393,043 | +5.19(+3.06%) |
Feb 21, 2019 | 168.73 | 169.50 | 167.55 | 169.38 | 8,535,720 | +0.94(+0.56%) |
Feb 20, 2019 | 168.73 | 170.39 | 168.35 | 168.45 | 12,616,357 | +0.52(+0.31%) |
Feb 19, 2019 | 164.76 | 168.88 | 164.29 | 167.92 | 13,149,253 | +3.98(+2.43%) |
Feb 15, 2019 | 166.37 | 166.53 | 163.22 | 163.95 | 12,262,150 | -2.20(-1.32%) |
Feb 14, 2019 | 165.42 | 166.26 | 164.40 | 166.15 | 8,832,244 | -1.01(-0.60%) |
Feb 13, 2019 | 167.66 | 168.78 | 166.75 | 167.15 | 8,763,809 | +0.68(+0.41%) |
Feb 12, 2019 | 167.35 | 168.23 | 166.37 | 166.47 | 8,696,499 | +1.24(+0.75%) |
Feb 11, 2019 | 166.61 | 168.07 | 165.23 | 165.23 | 7,346,448 | +0.09(+0.05%) |
Feb 08, 2019 | 161.66 | 165.43 | 161.58 | 165.14 | 8,443,396 | +0.39(+0.24%) |
Feb 07, 2019 | 166.92 | 167.36 | 162.16 | 164.75 | 12,059,375 | -4.50(-2.66%) |
Feb 06, 2019 | 169.58 | 170.79 | 167.74 | 169.25 | 11,414,669 | -0.31(-0.18%) |
Feb 05, 2019 | 166.31 | 169.67 | 165.77 | 169.55 | 12,960,667 | +5.06(+3.08%) |
Feb 04, 2019 | 164.11 | 165.33 | 163.41 | 164.49 | 7,474,739 | -1.25(-0.76%) |