Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 171.31 | 175.50 | 169.75 | 174.44 | 2,049,311 | -0.31(-0.18%) |
Apr 29, 2019 | 175.49 | 175.70 | 174.11 | 174.75 | 1,011,209 | -0.46(-0.26%) |
Apr 26, 2019 | 174.42 | 175.22 | 173.30 | 175.21 | 837,339 | +1.42(+0.82%) |
Apr 25, 2019 | 174.27 | 174.52 | 172.69 | 173.79 | 660,240 | -1.09(-0.62%) |
Apr 24, 2019 | 174.74 | 175.27 | 174.11 | 174.88 | 930,521 | +0.14(+0.08%) |
Apr 23, 2019 | 173.42 | 176.58 | 172.64 | 174.74 | 1,080,440 | +1.44(+0.83%) |
Apr 22, 2019 | 173.34 | 174.22 | 172.83 | 173.30 | 610,873 | -0.31(-0.18%) |
Apr 18, 2019 | 172.48 | 173.92 | 170.63 | 173.61 | 1,083,528 | +0.23(+0.13%) |
Apr 17, 2019 | 176.19 | 176.52 | 173.28 | 173.38 | 818,115 | -2.27(-1.29%) |
Apr 16, 2019 | 174.63 | 176.03 | 174.21 | 175.66 | 1,235,282 | +1.51(+0.86%) |
Apr 15, 2019 | 175.22 | 175.34 | 173.48 | 174.15 | 1,187,975 | -1.25(-0.71%) |
Apr 12, 2019 | 174.16 | 175.60 | 173.25 | 175.40 | 811,696 | +2.00(+1.15%) |
Apr 11, 2019 | 172.80 | 173.58 | 172.31 | 173.40 | 644,686 | +0.38(+0.22%) |
Apr 10, 2019 | 172.10 | 173.04 | 170.51 | 173.02 | 726,736 | +1.02(+0.60%) |
Apr 09, 2019 | 171.17 | 172.03 | 170.33 | 172.00 | 908,165 | +0.25(+0.14%) |
Apr 08, 2019 | 171.81 | 172.26 | 170.74 | 171.75 | 723,039 | -0.44(-0.26%) |
Apr 05, 2019 | 173.00 | 173.81 | 171.41 | 172.20 | 939,065 | -0.81(-0.47%) |
Apr 04, 2019 | 171.65 | 173.03 | 170.78 | 173.00 | 1,453,135 | +1.05(+0.61%) |
Apr 03, 2019 | 169.39 | 172.99 | 168.95 | 171.95 | 2,120,384 | +3.14(+1.86%) |
Apr 02, 2019 | 169.39 | 169.39 | 167.96 | 168.81 | 670,023 | -0.50(-0.30%) |
Apr 01, 2019 | 168.19 | 169.39 | 167.89 | 169.32 | 1,065,723 | +2.02(+1.21%) |
Mar 29, 2019 | 167.33 | 167.51 | 166.11 | 167.30 | 1,088,277 | +0.56(+0.34%) |
Mar 28, 2019 | 166.67 | 167.60 | 166.24 | 166.74 | 836,977 | +0.67(+0.41%) |
Mar 27, 2019 | 166.38 | 167.44 | 164.97 | 166.06 | 848,862 | -0.10(-0.06%) |
Mar 26, 2019 | 165.78 | 166.91 | 164.68 | 166.17 | 1,012,249 | +1.19(+0.72%) |
Mar 25, 2019 | 164.27 | 165.44 | 163.50 | 164.97 | 856,025 | +0.67(+0.41%) |
Mar 22, 2019 | 165.53 | 166.27 | 163.82 | 164.30 | 876,911 | -2.31(-1.39%) |
Mar 21, 2019 | 165.42 | 166.76 | 165.17 | 166.62 | 912,406 | +1.28(+0.77%) |
Mar 20, 2019 | 165.98 | 166.47 | 164.65 | 165.34 | 780,298 | -0.55(-0.33%) |
Mar 19, 2019 | 165.88 | 166.74 | 165.44 | 165.88 | 1,139,204 | -0.09(-0.06%) |
Mar 18, 2019 | 172.64 | 172.65 | 164.61 | 165.98 | 1,342,469 | +1.08(+0.65%) |
Mar 15, 2019 | 163.75 | 165.38 | 163.75 | 164.90 | 1,634,668 | +0.82(+0.50%) |
Mar 14, 2019 | 163.34 | 164.46 | 163.34 | 164.08 | 1,120,671 | +0.45(+0.28%) |
Mar 13, 2019 | 162.17 | 164.10 | 161.84 | 163.62 | 1,027,891 | +2.01(+1.25%) |
Mar 12, 2019 | 161.29 | 162.06 | 160.54 | 161.61 | 997,071 | +0.74(+0.46%) |
Mar 11, 2019 | 160.94 | 161.58 | 159.81 | 160.87 | 1,597,535 | +0.60(+0.38%) |
Mar 08, 2019 | 159.65 | 160.42 | 158.83 | 160.27 | 827,385 | -0.03(-0.02%) |
Mar 07, 2019 | 160.68 | 161.43 | 159.59 | 160.30 | 911,847 | -0.69(-0.43%) |
Mar 06, 2019 | 161.50 | 162.55 | 160.68 | 160.99 | 1,132,474 | -0.18(-0.11%) |
Mar 05, 2019 | 160.17 | 161.72 | 160.17 | 161.17 | 832,670 | +0.89(+0.55%) |
Mar 04, 2019 | 161.67 | 162.29 | 158.79 | 160.28 | 1,416,127 | -0.55(-0.34%) |
Mar 01, 2019 | 160.44 | 161.30 | 159.66 | 160.83 | 1,817,073 | +1.18(+0.74%) |
Feb 28, 2019 | 159.31 | 159.99 | 158.85 | 159.65 | 1,585,159 | +0.40(+0.25%) |
Feb 27, 2019 | 158.68 | 159.65 | 158.04 | 159.25 | 768,069 | +0.26(+0.16%) |
Feb 26, 2019 | 158.78 | 160.14 | 158.59 | 158.99 | 871,170 | +0.00(+0.00%) |
Feb 25, 2019 | 158.51 | 159.25 | 157.58 | 158.99 | 962,194 | +1.14(+0.72%) |
Feb 22, 2019 | 158.23 | 158.23 | 156.84 | 157.85 | 908,219 | -0.08(-0.05%) |
Feb 21, 2019 | 156.16 | 158.05 | 156.16 | 157.92 | 1,146,682 | +1.70(+1.09%) |
Feb 20, 2019 | 156.57 | 157.52 | 155.53 | 156.22 | 1,877,515 | -1.91(-1.21%) |
Feb 19, 2019 | 155.95 | 159.09 | 154.53 | 158.13 | 2,126,476 | +3.62(+2.34%) |
Feb 15, 2019 | 154.39 | 155.18 | 153.31 | 154.51 | 1,279,484 | +1.77(+1.16%) |
Feb 14, 2019 | 152.76 | 153.56 | 152.01 | 152.75 | 852,384 | -0.98(-0.64%) |
Feb 13, 2019 | 153.99 | 154.80 | 153.39 | 153.73 | 1,021,745 | +0.25(+0.17%) |
Feb 12, 2019 | 152.15 | 153.70 | 151.33 | 153.47 | 968,350 | +2.16(+1.42%) |
Feb 11, 2019 | 150.65 | 151.69 | 150.30 | 151.32 | 862,772 | +0.88(+0.58%) |
Feb 08, 2019 | 149.40 | 150.46 | 148.57 | 150.44 | 790,565 | +0.53(+0.35%) |
Feb 07, 2019 | 149.61 | 150.34 | 148.58 | 149.91 | 739,201 | -0.53(-0.35%) |
Feb 06, 2019 | 149.54 | 150.84 | 149.50 | 150.44 | 1,208,081 | +0.48(+0.32%) |
Feb 05, 2019 | 152.27 | 153.47 | 149.65 | 149.96 | 2,012,007 | -0.49(-0.33%) |
Feb 04, 2019 | 150.23 | 150.77 | 148.49 | 150.45 | 898,426 | +0.21(+0.14%) |