Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 177.41 | 178.93 | 176.66 | 178.71 | 1,123,998 | +1.53(+0.87%) |
Apr 29, 2019 | 177.68 | 178.00 | 175.91 | 177.17 | 949,258 | -0.94(-0.53%) |
Apr 26, 2019 | 177.75 | 178.48 | 175.65 | 178.11 | 941,136 | +1.05(+0.59%) |
Apr 25, 2019 | 173.68 | 177.67 | 173.68 | 177.06 | 1,578,502 | +2.02(+1.15%) |
Apr 24, 2019 | 173.70 | 178.69 | 172.10 | 175.04 | 2,892,103 | -1.82(-1.03%) |
Apr 23, 2019 | 173.12 | 177.21 | 172.19 | 176.86 | 3,098,870 | +4.54(+2.63%) |
Apr 22, 2019 | 170.55 | 173.77 | 169.75 | 172.32 | 2,004,605 | +1.80(+1.05%) |
Apr 18, 2019 | 170.35 | 171.06 | 165.40 | 170.52 | 3,590,651 | +0.02(+0.01%) |
Apr 17, 2019 | 179.19 | 179.26 | 170.28 | 170.50 | 3,561,941 | -8.33(-4.66%) |
Apr 16, 2019 | 184.20 | 184.34 | 177.74 | 178.83 | 1,779,735 | -4.14(-2.26%) |
Apr 15, 2019 | 182.70 | 183.43 | 182.01 | 182.97 | 1,528,116 | +0.71(+0.39%) |
Apr 12, 2019 | 185.62 | 185.76 | 182.12 | 182.26 | 1,540,934 | -2.52(-1.36%) |
Apr 11, 2019 | 185.66 | 185.66 | 184.18 | 184.78 | 705,267 | -0.77(-0.41%) |
Apr 10, 2019 | 185.08 | 187.14 | 184.31 | 185.54 | 818,771 | +0.16(+0.09%) |
Apr 09, 2019 | 184.53 | 186.07 | 184.00 | 185.38 | 742,004 | +0.22(+0.12%) |
Apr 08, 2019 | 184.87 | 185.45 | 182.38 | 185.17 | 1,228,498 | +0.47(+0.26%) |
Apr 05, 2019 | 183.81 | 185.41 | 183.31 | 184.69 | 676,649 | +1.45(+0.79%) |
Apr 04, 2019 | 184.65 | 184.89 | 182.88 | 183.25 | 770,907 | -1.07(-0.58%) |
Apr 03, 2019 | 185.67 | 186.25 | 183.61 | 184.32 | 1,220,601 | -0.31(-0.17%) |
Apr 02, 2019 | 185.41 | 185.81 | 184.31 | 184.63 | 972,196 | -0.88(-0.47%) |
Apr 01, 2019 | 188.49 | 189.06 | 184.90 | 185.51 | 1,718,783 | -1.34(-0.72%) |
Mar 29, 2019 | 186.37 | 187.18 | 185.28 | 186.85 | 1,082,153 | +1.32(+0.71%) |
Mar 28, 2019 | 185.61 | 185.82 | 183.86 | 185.53 | 586,869 | +0.42(+0.22%) |
Mar 27, 2019 | 184.83 | 185.66 | 182.63 | 185.11 | 972,318 | +0.11(+0.06%) |
Mar 26, 2019 | 185.64 | 186.17 | 184.32 | 185.00 | 848,551 | +0.86(+0.47%) |
Mar 25, 2019 | 183.72 | 184.35 | 182.39 | 184.14 | 970,976 | +0.69(+0.38%) |
Mar 22, 2019 | 185.99 | 186.53 | 183.41 | 183.45 | 988,577 | -3.36(-1.80%) |
Mar 21, 2019 | 184.98 | 187.48 | 184.98 | 186.81 | 950,925 | +0.81(+0.44%) |
Mar 20, 2019 | 185.04 | 187.52 | 184.35 | 186.00 | 1,340,998 | +0.96(+0.52%) |
Mar 19, 2019 | 183.87 | 185.18 | 182.35 | 185.03 | 1,285,205 | +2.40(+1.31%) |
Mar 18, 2019 | 183.61 | 183.61 | 181.62 | 182.64 | 1,728,096 | -0.43(-0.24%) |
Mar 15, 2019 | 182.16 | 183.79 | 182.01 | 183.07 | 1,838,200 | +0.65(+0.36%) |
Mar 14, 2019 | 181.94 | 182.42 | 180.32 | 182.42 | 1,058,079 | +1.42(+0.79%) |
Mar 13, 2019 | 180.68 | 182.04 | 180.25 | 181.00 | 893,322 | +0.98(+0.55%) |
Mar 12, 2019 | 179.05 | 180.42 | 178.63 | 180.01 | 944,840 | +1.49(+0.83%) |
Mar 11, 2019 | 177.74 | 178.75 | 176.68 | 178.53 | 868,855 | +1.88(+1.06%) |
Mar 08, 2019 | 175.59 | 176.75 | 174.07 | 176.65 | 1,026,840 | +0.16(+0.09%) |
Mar 07, 2019 | 177.69 | 178.28 | 176.03 | 176.49 | 1,238,709 | -1.21(-0.68%) |
Mar 06, 2019 | 179.27 | 179.57 | 176.87 | 177.69 | 810,172 | -1.50(-0.84%) |
Mar 05, 2019 | 179.79 | 179.89 | 178.03 | 179.19 | 878,250 | -0.70(-0.39%) |
Mar 04, 2019 | 181.74 | 182.09 | 176.85 | 179.89 | 1,178,070 | -0.86(-0.47%) |
Mar 01, 2019 | 178.90 | 181.00 | 178.40 | 180.75 | 1,424,624 | +2.90(+1.63%) |
Feb 28, 2019 | 175.94 | 178.85 | 175.55 | 177.85 | 1,439,836 | +1.64(+0.93%) |
Feb 27, 2019 | 173.91 | 176.96 | 173.91 | 176.21 | 1,208,761 | +1.44(+0.83%) |
Feb 26, 2019 | 176.73 | 176.73 | 173.77 | 174.77 | 2,281,763 | -2.11(-1.19%) |
Feb 25, 2019 | 178.45 | 178.97 | 175.70 | 176.88 | 1,956,815 | -1.12(-0.63%) |
Feb 22, 2019 | 177.23 | 178.12 | 176.83 | 178.01 | 861,812 | +1.03(+0.58%) |
Feb 21, 2019 | 176.37 | 177.63 | 176.00 | 176.98 | 1,071,075 | -0.06(-0.03%) |
Feb 20, 2019 | 175.71 | 177.46 | 175.59 | 177.03 | 1,216,244 | +1.44(+0.82%) |
Feb 19, 2019 | 176.28 | 176.81 | 175.23 | 175.59 | 1,438,235 | -0.68(-0.39%) |
Feb 15, 2019 | 176.81 | 177.08 | 175.80 | 176.27 | 1,910,698 | +1.22(+0.70%) |
Feb 14, 2019 | 174.54 | 176.19 | 173.93 | 175.05 | 918,799 | +0.24(+0.13%) |
Feb 13, 2019 | 175.39 | 175.65 | 173.05 | 174.82 | 1,332,270 | -0.35(-0.20%) |
Feb 12, 2019 | 174.41 | 175.31 | 172.77 | 175.17 | 1,319,910 | +2.01(+1.16%) |
Feb 11, 2019 | 173.23 | 173.56 | 172.22 | 173.16 | 1,286,053 | +0.82(+0.48%) |
Feb 08, 2019 | 169.47 | 172.36 | 169.41 | 172.34 | 1,396,642 | +1.80(+1.06%) |
Feb 07, 2019 | 169.11 | 170.59 | 168.93 | 170.53 | 1,424,759 | +0.05(+0.03%) |
Feb 06, 2019 | 169.01 | 170.58 | 168.41 | 170.49 | 1,007,152 | +1.27(+0.75%) |
Feb 05, 2019 | 167.84 | 169.68 | 167.45 | 169.21 | 1,337,353 | +2.09(+1.25%) |
Feb 04, 2019 | 166.98 | 167.68 | 165.81 | 167.13 | 1,455,398 | -0.16(-0.10%) |