Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 153.57 | 153.57 | 150.11 | 152.49 | 5,643,378 | -0.56(-0.37%) |
Apr 29, 2019 | 154.11 | 154.65 | 152.68 | 153.05 | 4,726,335 | -1.18(-0.76%) |
Apr 26, 2019 | 153.31 | 154.69 | 152.37 | 154.23 | 5,581,593 | +0.76(+0.50%) |
Apr 25, 2019 | 158.95 | 160.09 | 152.56 | 153.46 | 18,199,166 | -22.82(-12.95%) |
Apr 24, 2019 | 176.22 | 176.82 | 175.49 | 176.28 | 2,541,939 | -0.34(-0.19%) |
Apr 23, 2019 | 175.42 | 176.66 | 174.75 | 176.62 | 1,940,988 | +0.77(+0.44%) |
Apr 22, 2019 | 174.85 | 176.54 | 174.82 | 175.85 | 1,744,220 | -0.27(-0.16%) |
Apr 18, 2019 | 175.40 | 176.76 | 175.11 | 176.12 | 2,212,280 | +1.00(+0.57%) |
Apr 17, 2019 | 175.12 | 176.48 | 174.75 | 175.12 | 2,457,749 | +0.60(+0.34%) |
Apr 16, 2019 | 174.28 | 175.15 | 173.38 | 174.53 | 1,925,872 | +0.86(+0.50%) |
Apr 15, 2019 | 174.48 | 174.90 | 172.92 | 173.67 | 1,843,438 | -1.28(-0.73%) |
Apr 12, 2019 | 173.08 | 175.00 | 172.48 | 174.95 | 2,389,128 | +3.13(+1.82%) |
Apr 11, 2019 | 170.35 | 171.96 | 170.13 | 171.82 | 1,468,036 | +1.14(+0.67%) |
Apr 10, 2019 | 170.92 | 171.16 | 169.56 | 170.67 | 1,675,994 | +0.12(+0.07%) |
Apr 09, 2019 | 172.53 | 172.65 | 170.44 | 170.55 | 1,884,620 | -2.46(-1.42%) |
Apr 08, 2019 | 172.76 | 173.06 | 171.77 | 173.01 | 1,404,398 | -0.31(-0.18%) |
Apr 05, 2019 | 173.71 | 174.20 | 172.84 | 173.33 | 1,728,713 | +0.31(+0.18%) |
Apr 04, 2019 | 171.79 | 173.22 | 170.85 | 173.02 | 1,939,894 | +1.53(+0.89%) |
Apr 03, 2019 | 171.35 | 172.14 | 170.94 | 171.49 | 1,950,613 | +0.81(+0.47%) |
Apr 02, 2019 | 170.78 | 171.15 | 169.78 | 170.69 | 1,756,667 | +0.15(+0.09%) |
Apr 01, 2019 | 168.89 | 170.90 | 168.38 | 170.54 | 3,216,879 | +3.35(+2.00%) |
Mar 29, 2019 | 168.40 | 168.57 | 165.92 | 167.19 | 3,552,250 | -0.60(-0.36%) |
Mar 28, 2019 | 167.37 | 167.96 | 166.27 | 167.79 | 2,076,183 | +1.10(+0.66%) |
Mar 27, 2019 | 166.88 | 167.32 | 165.06 | 166.69 | 2,490,500 | -0.06(-0.04%) |
Mar 26, 2019 | 164.95 | 167.08 | 164.77 | 166.75 | 2,355,793 | +3.24(+1.98%) |
Mar 25, 2019 | 163.71 | 165.33 | 162.74 | 163.51 | 2,511,231 | -1.17(-0.71%) |
Mar 22, 2019 | 167.60 | 167.76 | 164.53 | 164.68 | 3,375,402 | -3.98(-2.36%) |
Mar 21, 2019 | 166.40 | 169.10 | 165.73 | 168.66 | 2,843,575 | +1.05(+0.63%) |
Mar 20, 2019 | 168.17 | 169.39 | 166.79 | 167.61 | 2,155,792 | -0.58(-0.34%) |
Mar 19, 2019 | 168.25 | 169.41 | 167.62 | 168.19 | 2,922,528 | +0.43(+0.25%) |
Mar 18, 2019 | 167.41 | 167.85 | 165.44 | 167.76 | 2,291,141 | +0.33(+0.20%) |
Mar 15, 2019 | 167.69 | 167.90 | 166.39 | 167.43 | 5,461,665 | +0.56(+0.34%) |
Mar 14, 2019 | 166.32 | 166.92 | 165.54 | 166.87 | 2,228,755 | +0.58(+0.35%) |
Mar 13, 2019 | 166.43 | 166.80 | 165.46 | 166.29 | 2,531,135 | +0.69(+0.42%) |
Mar 12, 2019 | 167.24 | 167.68 | 165.25 | 165.60 | 2,628,603 | -1.05(-0.63%) |
Mar 11, 2019 | 162.44 | 166.69 | 162.26 | 166.64 | 2,964,239 | +5.00(+3.09%) |
Mar 08, 2019 | 159.62 | 161.87 | 159.32 | 161.65 | 2,143,057 | +0.83(+0.52%) |
Mar 07, 2019 | 162.99 | 162.99 | 159.72 | 160.82 | 4,150,401 | -2.37(-1.45%) |
Mar 06, 2019 | 164.74 | 164.78 | 163.15 | 163.18 | 2,268,483 | -0.84(-0.51%) |
Mar 05, 2019 | 165.42 | 166.76 | 164.02 | 164.02 | 3,409,930 | -2.43(-1.46%) |
Mar 04, 2019 | 168.16 | 168.96 | 165.55 | 166.45 | 2,473,026 | -0.51(-0.30%) |
Mar 01, 2019 | 168.02 | 168.78 | 166.48 | 166.96 | 2,180,341 | +0.08(+0.05%) |
Feb 28, 2019 | 168.21 | 168.21 | 166.53 | 166.88 | 2,636,856 | -1.32(-0.78%) |
Feb 27, 2019 | 168.65 | 168.73 | 167.50 | 168.19 | 1,914,615 | -0.28(-0.17%) |
Feb 26, 2019 | 169.44 | 170.25 | 168.47 | 168.48 | 2,077,063 | -0.97(-0.57%) |
Feb 25, 2019 | 169.35 | 170.06 | 169.25 | 169.44 | 2,713,632 | +0.99(+0.59%) |
Feb 22, 2019 | 167.18 | 168.70 | 166.68 | 168.45 | 1,906,555 | +1.27(+0.76%) |
Feb 21, 2019 | 167.50 | 168.26 | 166.76 | 167.18 | 2,159,471 | -0.61(-0.36%) |
Feb 20, 2019 | 168.11 | 168.15 | 166.82 | 167.79 | 2,335,372 | +0.10(+0.06%) |
Feb 19, 2019 | 167.29 | 168.29 | 166.88 | 167.70 | 1,906,984 | -0.36(-0.22%) |
Feb 15, 2019 | 166.13 | 168.15 | 165.76 | 168.06 | 2,485,941 | +3.16(+1.92%) |
Feb 14, 2019 | 166.23 | 166.66 | 164.19 | 164.90 | 2,771,017 | -2.70(-1.61%) |
Feb 13, 2019 | 165.49 | 168.13 | 165.09 | 167.59 | 3,713,249 | +2.52(+1.52%) |
Feb 12, 2019 | 162.12 | 165.25 | 161.57 | 165.07 | 3,278,538 | +4.52(+2.82%) |
Feb 11, 2019 | 160.57 | 160.78 | 159.54 | 160.55 | 1,893,904 | +0.87(+0.55%) |
Feb 08, 2019 | 159.20 | 159.70 | 158.15 | 159.68 | 1,816,748 | -0.02(-0.01%) |
Feb 07, 2019 | 160.64 | 161.74 | 158.91 | 159.70 | 2,439,397 | -2.18(-1.35%) |
Feb 06, 2019 | 160.80 | 162.28 | 160.02 | 161.88 | 2,092,807 | +1.16(+0.72%) |
Feb 05, 2019 | 160.40 | 160.73 | 159.61 | 160.72 | 2,429,680 | +0.73(+0.45%) |
Feb 04, 2019 | 159.03 | 160.03 | 156.83 | 159.99 | 2,461,637 | +0.84(+0.53%) |