Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 176.67 | 178.42 | 175.38 | 178.21 | 1,072,186 | +1.53(+0.87%) |
Apr 29, 2019 | 177.29 | 178.55 | 176.35 | 176.68 | 1,188,546 | -0.31(-0.18%) |
Apr 26, 2019 | 175.37 | 177.11 | 174.31 | 176.99 | 1,263,600 | +1.67(+0.95%) |
Apr 25, 2019 | 176.76 | 177.48 | 172.91 | 175.32 | 1,415,497 | -0.99(-0.56%) |
Apr 24, 2019 | 175.04 | 177.37 | 175.04 | 176.31 | 1,168,304 | +1.03(+0.59%) |
Apr 23, 2019 | 173.00 | 176.21 | 172.50 | 175.28 | 1,889,433 | +3.13(+1.82%) |
Apr 22, 2019 | 168.69 | 172.31 | 167.90 | 172.15 | 1,245,577 | +2.95(+1.74%) |
Apr 18, 2019 | 168.35 | 169.38 | 164.81 | 169.20 | 1,634,500 | +1.17(+0.70%) |
Apr 17, 2019 | 173.12 | 173.40 | 167.61 | 168.03 | 1,862,010 | -4.64(-2.69%) |
Apr 16, 2019 | 173.00 | 174.40 | 171.34 | 172.67 | 1,516,890 | -0.10(-0.06%) |
Apr 15, 2019 | 172.01 | 173.22 | 170.99 | 172.77 | 984,567 | +0.90(+0.52%) |
Apr 12, 2019 | 173.02 | 173.44 | 170.65 | 171.87 | 1,404,500 | -0.01(-0.01%) |
Apr 11, 2019 | 171.32 | 172.11 | 170.03 | 171.88 | 1,601,332 | +1.42(+0.83%) |
Apr 10, 2019 | 167.30 | 170.91 | 167.17 | 170.46 | 1,643,518 | +3.40(+2.04%) |
Apr 09, 2019 | 166.15 | 167.37 | 165.56 | 167.06 | 1,213,566 | +0.32(+0.19%) |
Apr 08, 2019 | 165.82 | 166.93 | 163.13 | 166.74 | 1,699,076 | +0.41(+0.25%) |
Apr 05, 2019 | 166.04 | 167.15 | 165.14 | 166.33 | 1,259,000 | +1.28(+0.78%) |
Apr 04, 2019 | 166.69 | 168.00 | 163.22 | 165.05 | 2,234,564 | -1.60(-0.96%) |
Apr 03, 2019 | 165.55 | 168.56 | 165.00 | 166.65 | 2,655,627 | +2.30(+1.40%) |
Apr 02, 2019 | 163.53 | 164.85 | 163.03 | 164.35 | 1,904,146 | +0.53(+0.32%) |
Apr 01, 2019 | 158.22 | 163.97 | 157.29 | 163.82 | 3,910,437 | +8.00(+5.13%) |
Mar 29, 2019 | 154.69 | 155.94 | 153.86 | 155.82 | 1,833,300 | +2.79(+1.82%) |
Mar 28, 2019 | 153.74 | 154.53 | 151.20 | 153.03 | 1,483,545 | -0.07(-0.05%) |
Mar 27, 2019 | 155.65 | 156.10 | 151.15 | 153.10 | 1,587,462 | -2.81(-1.80%) |
Mar 26, 2019 | 155.49 | 157.39 | 154.86 | 155.91 | 1,511,361 | +1.22(+0.79%) |
Mar 25, 2019 | 153.53 | 155.55 | 152.43 | 154.69 | 1,768,895 | +0.47(+0.30%) |
Mar 22, 2019 | 158.00 | 158.82 | 153.94 | 154.22 | 1,858,200 | -4.60(-2.90%) |
Mar 21, 2019 | 154.27 | 159.04 | 154.27 | 158.82 | 1,550,309 | +4.51(+2.92%) |
Mar 20, 2019 | 156.00 | 156.27 | 152.36 | 154.31 | 1,805,747 | -0.79(-0.51%) |
Mar 19, 2019 | 154.62 | 156.12 | 153.66 | 155.10 | 2,172,943 | +1.25(+0.81%) |
Mar 18, 2019 | 153.29 | 155.32 | 152.33 | 153.85 | 1,925,173 | +0.57(+0.37%) |
Mar 15, 2019 | 152.70 | 154.68 | 152.46 | 153.28 | 3,513,600 | +0.13(+0.08%) |
Mar 14, 2019 | 153.05 | 154.26 | 151.93 | 153.15 | 2,233,797 | -0.23(-0.15%) |
Mar 13, 2019 | 155.34 | 157.09 | 153.21 | 153.38 | 2,143,158 | -1.43(-0.92%) |
Mar 12, 2019 | 154.57 | 155.39 | 152.88 | 154.81 | 1,418,559 | +0.77(+0.50%) |
Mar 11, 2019 | 152.39 | 155.28 | 151.86 | 154.04 | 2,074,984 | +1.67(+1.10%) |
Mar 08, 2019 | 150.29 | 152.50 | 149.50 | 152.37 | 1,692,000 | -0.40(-0.26%) |
Mar 07, 2019 | 152.90 | 153.97 | 150.88 | 152.77 | 3,167,608 | -0.74(-0.48%) |
Mar 06, 2019 | 154.76 | 155.96 | 152.04 | 153.51 | 1,803,535 | -1.20(-0.78%) |
Mar 05, 2019 | 158.20 | 158.20 | 154.16 | 154.71 | 2,193,341 | -3.08(-1.95%) |
Mar 04, 2019 | 161.00 | 161.84 | 153.24 | 157.79 | 4,197,499 | -1.98(-1.24%) |
Mar 01, 2019 | 167.77 | 169.05 | 158.40 | 159.77 | 3,836,600 | -3.24(-1.99%) |
Feb 28, 2019 | 164.07 | 164.67 | 162.59 | 163.01 | 2,227,415 | -1.27(-0.77%) |
Feb 27, 2019 | 162.59 | 164.32 | 160.66 | 164.28 | 1,530,269 | +0.97(+0.59%) |
Feb 26, 2019 | 163.78 | 164.29 | 161.71 | 163.31 | 1,576,070 | -0.63(-0.38%) |
Feb 25, 2019 | 163.54 | 166.29 | 163.49 | 163.94 | 1,975,743 | +2.43(+1.50%) |
Feb 22, 2019 | 160.87 | 161.78 | 160.19 | 161.51 | 948,700 | +1.68(+1.05%) |
Feb 21, 2019 | 159.64 | 160.68 | 158.85 | 159.83 | 1,050,529 | +0.03(+0.02%) |
Feb 20, 2019 | 160.55 | 161.49 | 158.48 | 159.80 | 1,175,473 | -0.88(-0.55%) |
Feb 19, 2019 | 160.43 | 160.97 | 159.00 | 160.68 | 1,758,595 | +0.33(+0.21%) |
Feb 15, 2019 | 161.51 | 161.51 | 159.39 | 160.35 | 1,699,100 | +0.41(+0.26%) |
Feb 14, 2019 | 158.84 | 161.05 | 158.00 | 159.94 | 1,421,008 | -0.09(-0.06%) |
Feb 13, 2019 | 159.97 | 161.10 | 159.21 | 160.03 | 1,848,821 | +0.49(+0.31%) |
Feb 12, 2019 | 156.40 | 159.61 | 155.89 | 159.54 | 1,731,753 | +4.97(+3.22%) |
Feb 11, 2019 | 155.00 | 156.27 | 153.80 | 154.57 | 1,407,582 | +0.26(+0.17%) |
Feb 08, 2019 | 149.12 | 154.41 | 149.12 | 154.31 | 1,407,900 | +3.75(+2.49%) |
Feb 07, 2019 | 151.00 | 151.93 | 149.13 | 150.56 | 1,829,595 | -1.72(-1.13%) |
Feb 06, 2019 | 152.16 | 153.14 | 150.79 | 152.28 | 1,303,160 | -0.14(-0.09%) |
Feb 05, 2019 | 151.73 | 153.69 | 151.67 | 152.42 | 1,536,106 | +0.83(+0.55%) |
Feb 04, 2019 | 149.06 | 152.65 | 149.00 | 151.59 | 1,715,045 | +2.52(+1.69%) |