Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 182.10 | 183.02 | 179.64 | 181.20 | 2,083,546 | -0.88(-0.48%) |
Apr 29, 2019 | 179.07 | 183.03 | 178.87 | 182.08 | 3,404,071 | +3.38(+1.89%) |
Apr 26, 2019 | 177.51 | 178.74 | 176.27 | 178.70 | 1,753,622 | +1.48(+0.83%) |
Apr 25, 2019 | 175.73 | 178.24 | 175.20 | 177.22 | 2,358,189 | +0.76(+0.43%) |
Apr 24, 2019 | 178.63 | 179.09 | 175.75 | 176.47 | 5,234,806 | -3.17(-1.76%) |
Apr 23, 2019 | 179.73 | 180.56 | 178.40 | 179.63 | 2,410,534 | -0.41(-0.22%) |
Apr 22, 2019 | 180.50 | 180.91 | 179.63 | 180.04 | 1,807,819 | -1.15(-0.64%) |
Apr 18, 2019 | 182.23 | 182.91 | 180.52 | 181.19 | 3,266,322 | -1.75(-0.96%) |
Apr 17, 2019 | 177.72 | 183.47 | 177.56 | 182.94 | 4,766,544 | +5.33(+3.00%) |
Apr 16, 2019 | 175.66 | 178.58 | 175.32 | 177.61 | 5,514,989 | +1.70(+0.97%) |
Apr 15, 2019 | 179.61 | 181.04 | 175.73 | 175.91 | 7,518,766 | -6.98(-3.82%) |
Apr 12, 2019 | 182.15 | 184.76 | 181.59 | 182.89 | 5,791,921 | +4.41(+2.47%) |
Apr 11, 2019 | 179.71 | 180.79 | 177.37 | 178.48 | 3,184,655 | -0.13(-0.07%) |
Apr 10, 2019 | 177.57 | 178.78 | 176.23 | 178.61 | 2,167,072 | +2.08(+1.18%) |
Apr 09, 2019 | 177.07 | 177.39 | 174.99 | 176.54 | 2,728,431 | -1.69(-0.95%) |
Apr 08, 2019 | 178.44 | 179.18 | 177.03 | 178.22 | 2,149,622 | +0.14(+0.08%) |
Apr 05, 2019 | 178.96 | 180.83 | 177.80 | 178.08 | 2,781,067 | +0.13(+0.07%) |
Apr 04, 2019 | 176.69 | 179.76 | 176.43 | 177.95 | 2,934,615 | +1.20(+0.68%) |
Apr 03, 2019 | 175.33 | 176.95 | 174.71 | 176.75 | 3,666,668 | +2.96(+1.70%) |
Apr 02, 2019 | 172.68 | 174.02 | 171.94 | 173.79 | 2,553,075 | +0.67(+0.39%) |
Apr 01, 2019 | 170.71 | 174.31 | 170.37 | 173.12 | 4,048,452 | +4.18(+2.47%) |
Mar 29, 2019 | 169.55 | 169.92 | 168.19 | 168.94 | 2,991,875 | +0.71(+0.42%) |
Mar 28, 2019 | 167.84 | 168.87 | 166.57 | 168.23 | 2,662,603 | +1.01(+0.61%) |
Mar 27, 2019 | 167.72 | 168.61 | 166.08 | 167.22 | 2,663,572 | -0.58(-0.35%) |
Mar 26, 2019 | 167.22 | 169.31 | 166.04 | 167.80 | 3,306,847 | +1.92(+1.16%) |
Mar 25, 2019 | 166.60 | 168.47 | 164.11 | 165.88 | 4,262,904 | -0.40(-0.24%) |
Mar 22, 2019 | 169.54 | 170.46 | 165.24 | 166.28 | 6,481,051 | -4.95(-2.89%) |
Mar 21, 2019 | 169.74 | 172.07 | 168.73 | 171.22 | 4,581,541 | +0.23(+0.13%) |
Mar 20, 2019 | 176.28 | 176.28 | 170.68 | 170.99 | 5,715,204 | -5.98(-3.38%) |
Mar 19, 2019 | 180.28 | 181.67 | 176.68 | 176.97 | 3,732,406 | -1.19(-0.67%) |
Mar 18, 2019 | 175.27 | 179.38 | 175.04 | 178.16 | 3,812,833 | +3.70(+2.12%) |
Mar 15, 2019 | 173.49 | 174.98 | 173.22 | 174.46 | 3,392,466 | +0.69(+0.40%) |
Mar 14, 2019 | 173.63 | 174.67 | 173.09 | 173.76 | 1,684,564 | +0.19(+0.11%) |
Mar 13, 2019 | 174.01 | 175.05 | 172.93 | 173.57 | 2,164,363 | +0.54(+0.31%) |
Mar 12, 2019 | 172.47 | 173.70 | 172.20 | 173.03 | 2,246,674 | +0.58(+0.34%) |
Mar 11, 2019 | 173.55 | 175.08 | 172.23 | 172.44 | 3,032,234 | +0.64(+0.37%) |
Mar 08, 2019 | 167.54 | 172.26 | 166.94 | 171.80 | 3,594,182 | +2.17(+1.28%) |
Mar 07, 2019 | 169.94 | 170.23 | 167.26 | 169.63 | 4,054,593 | -1.73(-1.01%) |
Mar 06, 2019 | 172.38 | 173.84 | 171.18 | 171.36 | 2,553,160 | -1.11(-0.64%) |
Mar 05, 2019 | 172.34 | 172.63 | 169.83 | 172.47 | 2,657,663 | +0.02(+0.01%) |
Mar 04, 2019 | 174.94 | 176.72 | 170.84 | 172.45 | 3,049,677 | -1.95(-1.12%) |
Mar 01, 2019 | 174.89 | 177.26 | 173.73 | 174.41 | 2,932,781 | +1.32(+0.76%) |
Feb 28, 2019 | 174.26 | 174.58 | 172.48 | 173.09 | 3,368,668 | -1.23(-0.71%) |
Feb 27, 2019 | 174.67 | 175.89 | 173.46 | 174.32 | 2,050,322 | +0.00(+0.00%) |
Feb 26, 2019 | 173.94 | 175.77 | 172.26 | 174.32 | 2,850,579 | +0.22(+0.13%) |
Feb 25, 2019 | 173.53 | 176.60 | 173.28 | 174.10 | 3,457,995 | +2.32(+1.35%) |
Feb 22, 2019 | 172.30 | 173.31 | 171.07 | 171.78 | 2,996,997 | -0.32(-0.18%) |
Feb 21, 2019 | 174.38 | 174.80 | 170.94 | 172.09 | 3,178,784 | -1.96(-1.13%) |
Feb 20, 2019 | 174.17 | 174.67 | 173.10 | 174.06 | 2,585,185 | -0.06(-0.04%) |
Feb 19, 2019 | 172.35 | 174.46 | 171.44 | 174.12 | 2,913,330 | +0.15(+0.09%) |
Feb 15, 2019 | 169.33 | 174.31 | 169.24 | 173.97 | 3,497,676 | +5.23(+3.10%) |
Feb 14, 2019 | 168.46 | 170.14 | 166.03 | 168.74 | 3,268,165 | -1.89(-1.11%) |
Feb 13, 2019 | 171.71 | 174.21 | 170.55 | 170.63 | 3,144,459 | +0.17(+0.10%) |
Feb 12, 2019 | 169.19 | 171.47 | 169.15 | 170.45 | 2,728,574 | +2.77(+1.65%) |
Feb 11, 2019 | 169.04 | 169.43 | 167.46 | 167.68 | 2,346,491 | -0.30(-0.18%) |
Feb 08, 2019 | 168.03 | 168.81 | 164.96 | 167.98 | 3,146,357 | -1.23(-0.73%) |
Feb 07, 2019 | 171.15 | 171.67 | 167.44 | 169.21 | 3,363,300 | -3.11(-1.81%) |
Feb 06, 2019 | 172.81 | 174.46 | 171.63 | 172.32 | 2,353,979 | -1.22(-0.70%) |
Feb 05, 2019 | 173.63 | 174.69 | 172.53 | 173.54 | 2,967,800 | +0.25(+0.15%) |
Feb 04, 2019 | 171.60 | 173.32 | 170.72 | 173.28 | 2,734,044 | +1.03(+0.60%) |