Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 178.43 | 180.38 | 177.76 | 180.34 | 3,857,336 | +1.36(+0.76%) |
Apr 29, 2019 | 179.99 | 180.43 | 177.36 | 178.97 | 4,275,579 | -1.28(-0.71%) |
Apr 26, 2019 | 182.27 | 182.50 | 180.02 | 180.26 | 4,021,526 | -2.56(-1.40%) |
Apr 25, 2019 | 182.38 | 183.90 | 181.54 | 182.82 | 3,718,614 | -0.19(-0.11%) |
Apr 24, 2019 | 182.52 | 184.40 | 181.97 | 183.01 | 3,107,326 | +0.59(+0.33%) |
Apr 23, 2019 | 181.61 | 183.55 | 180.10 | 182.42 | 4,182,252 | +1.12(+0.62%) |
Apr 22, 2019 | 180.70 | 182.59 | 180.60 | 181.29 | 2,930,232 | -0.78(-0.43%) |
Apr 18, 2019 | 182.39 | 183.94 | 181.58 | 182.07 | 3,572,079 | -0.79(-0.43%) |
Apr 17, 2019 | 181.79 | 183.12 | 181.77 | 182.86 | 3,422,794 | +1.84(+1.02%) |
Apr 16, 2019 | 181.71 | 182.37 | 180.86 | 181.02 | 3,695,372 | -0.35(-0.19%) |
Apr 15, 2019 | 180.75 | 181.61 | 180.07 | 181.37 | 3,443,853 | +0.89(+0.50%) |
Apr 12, 2019 | 178.95 | 180.83 | 178.95 | 180.47 | 3,499,224 | +2.10(+1.18%) |
Apr 11, 2019 | 176.97 | 178.39 | 176.20 | 178.37 | 2,784,785 | +1.82(+1.03%) |
Apr 10, 2019 | 178.18 | 178.48 | 175.31 | 176.56 | 4,052,249 | -1.30(-0.73%) |
Apr 09, 2019 | 179.06 | 179.46 | 177.47 | 177.86 | 4,203,759 | -2.35(-1.30%) |
Apr 08, 2019 | 178.28 | 180.42 | 178.16 | 180.21 | 3,434,839 | +1.32(+0.74%) |
Apr 05, 2019 | 177.82 | 179.83 | 177.60 | 178.89 | 4,083,538 | +1.42(+0.80%) |
Apr 04, 2019 | 176.18 | 177.50 | 175.31 | 177.46 | 3,545,333 | +1.63(+0.93%) |
Apr 03, 2019 | 172.62 | 175.99 | 171.85 | 175.83 | 5,173,610 | +3.81(+2.21%) |
Apr 02, 2019 | 173.08 | 173.08 | 171.76 | 172.03 | 3,069,875 | -1.18(-0.68%) |
Apr 01, 2019 | 170.86 | 173.43 | 170.73 | 173.20 | 6,077,955 | +3.32(+1.95%) |
Mar 29, 2019 | 168.96 | 170.01 | 168.33 | 169.88 | 5,279,616 | +1.62(+0.96%) |
Mar 28, 2019 | 168.13 | 169.45 | 167.47 | 168.26 | 3,756,682 | +0.72(+0.43%) |
Mar 27, 2019 | 167.90 | 169.63 | 166.78 | 167.54 | 4,734,558 | -0.08(-0.05%) |
Mar 26, 2019 | 168.82 | 170.15 | 167.09 | 167.62 | 4,679,895 | -0.30(-0.18%) |
Mar 25, 2019 | 167.10 | 169.72 | 166.89 | 167.93 | 4,343,822 | +0.82(+0.49%) |
Mar 22, 2019 | 167.60 | 170.02 | 167.03 | 167.10 | 5,844,050 | -1.08(-0.64%) |
Mar 21, 2019 | 164.22 | 168.21 | 164.22 | 168.18 | 5,371,957 | +3.43(+2.08%) |
Mar 20, 2019 | 163.16 | 165.66 | 162.39 | 164.76 | 5,390,315 | +1.74(+1.07%) |
Mar 19, 2019 | 163.06 | 164.51 | 162.44 | 163.01 | 5,011,673 | +0.63(+0.39%) |
Mar 18, 2019 | 161.60 | 162.44 | 161.42 | 162.38 | 4,850,741 | +1.05(+0.65%) |
Mar 15, 2019 | 161.39 | 161.56 | 158.97 | 161.33 | 9,103,472 | +0.55(+0.34%) |
Mar 14, 2019 | 160.49 | 160.90 | 159.80 | 160.78 | 4,962,013 | +0.42(+0.26%) |
Mar 13, 2019 | 162.22 | 162.70 | 160.31 | 160.37 | 5,114,683 | -1.33(-0.82%) |
Mar 12, 2019 | 161.19 | 161.93 | 160.23 | 161.69 | 4,297,012 | +1.37(+0.86%) |
Mar 11, 2019 | 159.94 | 160.99 | 159.23 | 160.32 | 4,398,612 | +1.06(+0.67%) |
Mar 08, 2019 | 159.49 | 159.86 | 157.76 | 159.26 | 4,400,483 | -1.12(-0.70%) |
Mar 07, 2019 | 162.04 | 162.24 | 159.57 | 160.38 | 4,690,476 | -1.71(-1.05%) |
Mar 06, 2019 | 162.16 | 162.55 | 161.55 | 162.09 | 5,073,142 | +0.40(+0.24%) |
Mar 05, 2019 | 161.90 | 162.68 | 161.03 | 161.69 | 3,986,175 | +0.17(+0.10%) |
Mar 04, 2019 | 163.63 | 163.66 | 160.02 | 161.53 | 5,742,723 | -1.19(-0.73%) |
Mar 01, 2019 | 163.29 | 163.94 | 160.69 | 162.72 | 6,237,603 | +0.03(+0.02%) |
Feb 28, 2019 | 161.34 | 162.74 | 160.91 | 162.69 | 8,603,049 | +1.29(+0.80%) |
Feb 27, 2019 | 165.12 | 165.65 | 161.00 | 161.40 | 9,974,370 | -4.07(-2.46%) |
Feb 26, 2019 | 163.09 | 165.62 | 160.64 | 165.47 | 15,389,400 | -1.48(-0.88%) |
Feb 25, 2019 | 169.38 | 169.97 | 166.93 | 166.95 | 7,039,284 | -2.12(-1.25%) |
Feb 22, 2019 | 168.45 | 169.20 | 168.39 | 169.07 | 3,779,841 | +0.50(+0.30%) |
Feb 21, 2019 | 168.59 | 169.05 | 167.50 | 168.56 | 3,519,951 | -0.03(-0.02%) |
Feb 20, 2019 | 169.07 | 169.07 | 167.94 | 168.59 | 4,517,588 | -0.42(-0.25%) |
Feb 19, 2019 | 168.47 | 169.77 | 168.09 | 169.01 | 4,356,507 | -0.05(-0.03%) |
Feb 15, 2019 | 166.85 | 169.27 | 166.13 | 169.07 | 5,687,286 | +4.11(+2.49%) |
Feb 14, 2019 | 164.77 | 166.03 | 163.45 | 164.95 | 2,959,428 | -0.62(-0.37%) |
Feb 13, 2019 | 163.71 | 165.81 | 163.38 | 165.57 | 4,719,011 | +2.54(+1.56%) |
Feb 12, 2019 | 161.55 | 163.80 | 161.27 | 163.03 | 4,265,444 | +2.28(+1.42%) |
Feb 11, 2019 | 162.57 | 162.94 | 160.59 | 160.74 | 4,157,190 | -1.42(-0.88%) |
Feb 08, 2019 | 160.86 | 162.20 | 160.57 | 162.17 | 3,177,633 | +0.41(+0.26%) |
Feb 07, 2019 | 161.47 | 162.50 | 160.33 | 161.75 | 3,178,738 | -0.57(-0.35%) |
Feb 06, 2019 | 164.06 | 164.06 | 161.75 | 162.33 | 3,495,673 | -1.47(-0.90%) |
Feb 05, 2019 | 164.23 | 164.32 | 162.30 | 163.79 | 4,546,530 | -0.04(-0.02%) |
Feb 04, 2019 | 161.96 | 163.83 | 161.55 | 163.83 | 3,456,441 | +1.81(+1.12%) |