Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 192.13 | 194.53 | 191.26 | 193.25 | 1,722,073 | +1.22(+0.64%) |
Apr 29, 2019 | 192.60 | 193.53 | 190.41 | 192.03 | 1,725,635 | -0.25(-0.13%) |
Apr 26, 2019 | 189.12 | 193.03 | 185.96 | 192.28 | 3,075,528 | +1.22(+0.64%) |
Apr 25, 2019 | 189.12 | 195.18 | 188.66 | 191.06 | 5,107,131 | +8.98(+4.93%) |
Apr 24, 2019 | 181.81 | 186.31 | 181.29 | 182.08 | 2,791,603 | +0.61(+0.34%) |
Apr 23, 2019 | 181.67 | 182.83 | 180.18 | 181.47 | 2,198,815 | -0.41(-0.23%) |
Apr 22, 2019 | 182.87 | 183.30 | 179.89 | 181.88 | 1,263,439 | +0.42(+0.23%) |
Apr 18, 2019 | 183.28 | 183.79 | 181.18 | 181.46 | 1,513,237 | -1.42(-0.77%) |
Apr 17, 2019 | 183.85 | 184.44 | 181.01 | 182.87 | 1,767,889 | +1.56(+0.86%) |
Apr 16, 2019 | 181.21 | 183.42 | 180.62 | 181.32 | 1,664,872 | +1.69(+0.94%) |
Apr 15, 2019 | 180.16 | 180.16 | 176.96 | 179.63 | 1,523,486 | -1.18(-0.65%) |
Apr 12, 2019 | 180.84 | 181.95 | 179.31 | 180.81 | 1,247,149 | +2.58(+1.45%) |
Apr 11, 2019 | 178.23 | 180.25 | 177.48 | 178.23 | 1,281,867 | +0.44(+0.25%) |
Apr 10, 2019 | 176.83 | 178.51 | 175.71 | 177.79 | 1,556,923 | +0.35(+0.20%) |
Apr 09, 2019 | 178.71 | 178.83 | 176.24 | 177.44 | 1,860,763 | -2.91(-1.61%) |
Apr 08, 2019 | 180.37 | 181.32 | 178.26 | 180.35 | 1,838,932 | -1.46(-0.80%) |
Apr 05, 2019 | 180.00 | 182.41 | 178.88 | 181.81 | 2,304,204 | +3.84(+2.16%) |
Apr 04, 2019 | 176.63 | 180.57 | 176.37 | 177.97 | 2,299,906 | -0.47(-0.27%) |
Apr 03, 2019 | 174.81 | 179.88 | 173.50 | 178.45 | 3,481,671 | +6.78(+3.95%) |
Apr 02, 2019 | 172.42 | 173.11 | 170.51 | 171.66 | 1,461,695 | -0.41(-0.24%) |
Apr 01, 2019 | 169.56 | 172.36 | 169.05 | 172.07 | 1,947,698 | +5.30(+3.18%) |
Mar 29, 2019 | 165.62 | 167.50 | 164.98 | 166.77 | 1,699,145 | +3.10(+1.90%) |
Mar 28, 2019 | 165.62 | 166.75 | 162.21 | 163.67 | 1,787,710 | -1.83(-1.10%) |
Mar 27, 2019 | 167.85 | 168.44 | 164.99 | 165.50 | 1,491,221 | -2.25(-1.34%) |
Mar 26, 2019 | 167.45 | 170.21 | 166.76 | 167.74 | 1,770,944 | +0.89(+0.54%) |
Mar 25, 2019 | 166.79 | 168.44 | 164.84 | 166.85 | 1,351,207 | -0.34(-0.20%) |
Mar 22, 2019 | 169.85 | 171.83 | 166.74 | 167.18 | 2,366,459 | -4.05(-2.37%) |
Mar 21, 2019 | 163.77 | 173.84 | 163.77 | 171.24 | 3,330,683 | +7.51(+4.59%) |
Mar 20, 2019 | 166.92 | 168.34 | 162.66 | 163.73 | 2,218,219 | -3.36(-2.01%) |
Mar 19, 2019 | 167.96 | 169.87 | 166.75 | 167.09 | 2,241,545 | +0.23(+0.14%) |
Mar 18, 2019 | 168.36 | 169.79 | 165.29 | 166.86 | 2,196,273 | -2.03(-1.20%) |
Mar 15, 2019 | 167.91 | 174.04 | 167.00 | 168.88 | 6,612,073 | +5.43(+3.32%) |
Mar 14, 2019 | 158.34 | 165.22 | 158.34 | 163.46 | 3,913,228 | +5.67(+3.59%) |
Mar 13, 2019 | 160.29 | 160.29 | 157.42 | 157.79 | 2,328,656 | -1.53(-0.96%) |
Mar 12, 2019 | 160.06 | 160.38 | 158.25 | 159.32 | 1,766,020 | +0.05(+0.03%) |
Mar 11, 2019 | 157.07 | 160.26 | 156.97 | 159.27 | 2,191,755 | +2.94(+1.88%) |
Mar 08, 2019 | 152.50 | 156.87 | 151.49 | 156.33 | 2,099,232 | +1.55(+1.00%) |
Mar 07, 2019 | 156.03 | 156.06 | 152.68 | 154.78 | 2,642,384 | -1.88(-1.20%) |
Mar 06, 2019 | 160.65 | 161.05 | 155.73 | 156.66 | 3,253,312 | -4.03(-2.51%) |
Mar 05, 2019 | 163.86 | 164.15 | 159.50 | 160.69 | 2,777,323 | -3.92(-2.38%) |
Mar 04, 2019 | 164.22 | 166.94 | 163.49 | 164.61 | 2,460,328 | +0.94(+0.58%) |
Mar 01, 2019 | 164.51 | 165.80 | 162.87 | 163.66 | 1,634,632 | +0.61(+0.37%) |
Feb 28, 2019 | 163.12 | 163.93 | 161.95 | 163.05 | 1,792,462 | -1.03(-0.63%) |
Feb 27, 2019 | 164.49 | 165.01 | 161.41 | 164.08 | 1,899,174 | -1.26(-0.76%) |
Feb 26, 2019 | 165.65 | 166.97 | 165.01 | 165.34 | 1,625,950 | -0.96(-0.58%) |
Feb 25, 2019 | 168.80 | 168.88 | 166.13 | 166.30 | 1,984,772 | +0.35(+0.21%) |
Feb 22, 2019 | 163.38 | 166.59 | 162.13 | 165.95 | 2,927,023 | +0.37(+0.22%) |
Feb 21, 2019 | 168.70 | 169.30 | 165.35 | 165.58 | 2,067,164 | -3.14(-1.86%) |
Feb 20, 2019 | 167.76 | 169.63 | 167.19 | 168.72 | 2,281,717 | +1.76(+1.05%) |
Feb 19, 2019 | 167.54 | 169.45 | 166.88 | 166.96 | 1,675,689 | -0.72(-0.43%) |
Feb 15, 2019 | 168.54 | 169.59 | 166.06 | 167.68 | 2,498,818 | -0.22(-0.13%) |
Feb 14, 2019 | 166.73 | 171.52 | 166.73 | 167.90 | 2,086,755 | +0.30(+0.18%) |
Feb 13, 2019 | 166.75 | 169.41 | 166.01 | 167.61 | 2,186,605 | +1.63(+0.98%) |
Feb 12, 2019 | 164.82 | 166.80 | 164.17 | 165.98 | 2,119,164 | +3.08(+1.89%) |
Feb 11, 2019 | 162.63 | 163.90 | 161.89 | 162.89 | 1,817,365 | +0.57(+0.35%) |
Feb 08, 2019 | 159.89 | 162.63 | 158.94 | 162.32 | 1,840,365 | -0.39(-0.24%) |
Feb 07, 2019 | 162.05 | 163.62 | 160.43 | 162.71 | 2,338,729 | -1.28(-0.78%) |
Feb 06, 2019 | 161.42 | 167.16 | 161.12 | 163.99 | 3,649,581 | +3.16(+1.96%) |
Feb 05, 2019 | 159.80 | 161.52 | 158.99 | 160.83 | 2,538,242 | +0.49(+0.31%) |
Feb 04, 2019 | 159.68 | 161.07 | 158.23 | 160.34 | 1,875,386 | +0.36(+0.23%) |