Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 182.08 | 183.00 | 179.62 | 181.18 | 2,083,756 | -0.88(-0.48%) |
Apr 29, 2019 | 179.05 | 183.01 | 178.85 | 182.06 | 3,404,414 | +3.38(+1.89%) |
Apr 26, 2019 | 177.49 | 178.72 | 176.25 | 178.68 | 1,753,799 | +1.48(+0.83%) |
Apr 25, 2019 | 175.71 | 178.22 | 175.18 | 177.20 | 2,358,426 | +0.76(+0.43%) |
Apr 24, 2019 | 178.61 | 179.07 | 175.74 | 176.45 | 5,235,334 | -3.17(-1.76%) |
Apr 23, 2019 | 179.71 | 180.54 | 178.38 | 179.62 | 2,410,777 | -0.41(-0.22%) |
Apr 22, 2019 | 180.48 | 180.89 | 179.62 | 180.02 | 1,808,001 | -1.15(-0.64%) |
Apr 18, 2019 | 182.21 | 182.89 | 180.50 | 181.17 | 3,266,652 | -1.75(-0.96%) |
Apr 17, 2019 | 177.70 | 183.45 | 177.54 | 182.92 | 4,767,025 | +5.33(+3.00%) |
Apr 16, 2019 | 175.64 | 178.56 | 175.30 | 177.59 | 5,515,545 | +1.70(+0.97%) |
Apr 15, 2019 | 179.59 | 181.02 | 175.71 | 175.89 | 7,519,524 | -6.98(-3.82%) |
Apr 12, 2019 | 182.13 | 184.74 | 181.58 | 182.87 | 5,792,505 | +4.41(+2.47%) |
Apr 11, 2019 | 179.69 | 180.77 | 177.35 | 178.46 | 3,184,976 | -0.13(-0.07%) |
Apr 10, 2019 | 177.56 | 178.76 | 176.21 | 178.59 | 2,167,291 | +2.08(+1.18%) |
Apr 09, 2019 | 177.05 | 177.37 | 174.97 | 176.52 | 2,728,706 | -1.69(-0.95%) |
Apr 08, 2019 | 178.43 | 179.17 | 177.01 | 178.21 | 2,149,839 | +0.14(+0.08%) |
Apr 05, 2019 | 178.95 | 180.81 | 177.78 | 178.07 | 2,781,348 | +0.13(+0.07%) |
Apr 04, 2019 | 176.68 | 179.75 | 176.41 | 177.93 | 2,934,911 | +1.20(+0.68%) |
Apr 03, 2019 | 175.31 | 176.93 | 174.69 | 176.73 | 3,667,037 | +2.96(+1.70%) |
Apr 02, 2019 | 172.66 | 174.00 | 171.93 | 173.77 | 2,553,332 | +0.67(+0.39%) |
Apr 01, 2019 | 170.69 | 174.29 | 170.35 | 173.10 | 4,048,860 | +4.18(+2.47%) |
Mar 29, 2019 | 169.53 | 169.91 | 168.18 | 168.93 | 2,992,176 | +0.71(+0.42%) |
Mar 28, 2019 | 167.82 | 168.85 | 166.55 | 168.21 | 2,662,871 | +1.01(+0.61%) |
Mar 27, 2019 | 167.70 | 168.59 | 166.06 | 167.20 | 2,663,840 | -0.58(-0.35%) |
Mar 26, 2019 | 167.20 | 169.29 | 166.02 | 167.78 | 3,307,181 | +1.92(+1.16%) |
Mar 25, 2019 | 166.58 | 168.45 | 164.09 | 165.86 | 4,263,334 | -0.40(-0.24%) |
Mar 22, 2019 | 169.52 | 170.44 | 165.22 | 166.26 | 6,481,705 | -4.94(-2.89%) |
Mar 21, 2019 | 169.72 | 172.06 | 168.71 | 171.20 | 4,582,002 | +0.23(+0.13%) |
Mar 20, 2019 | 176.26 | 176.26 | 170.67 | 170.97 | 5,715,780 | -5.98(-3.38%) |
Mar 19, 2019 | 180.27 | 181.65 | 176.66 | 176.96 | 3,732,782 | -1.19(-0.67%) |
Mar 18, 2019 | 175.25 | 179.36 | 175.02 | 178.15 | 3,813,217 | +3.70(+2.12%) |
Mar 15, 2019 | 173.47 | 174.96 | 173.20 | 174.44 | 3,392,808 | +0.69(+0.40%) |
Mar 14, 2019 | 173.61 | 174.65 | 173.07 | 173.75 | 1,684,734 | +0.19(+0.11%) |
Mar 13, 2019 | 173.99 | 175.03 | 172.91 | 173.55 | 2,164,581 | +0.55(+0.32%) |
Mar 12, 2019 | 172.45 | 173.68 | 172.18 | 173.01 | 2,246,901 | +0.58(+0.34%) |
Mar 11, 2019 | 173.53 | 175.07 | 172.22 | 172.43 | 3,032,540 | +0.64(+0.37%) |
Mar 08, 2019 | 167.53 | 172.25 | 166.92 | 171.78 | 3,594,544 | +2.17(+1.28%) |
Mar 07, 2019 | 169.93 | 170.21 | 167.24 | 169.61 | 4,055,002 | -1.73(-1.01%) |
Mar 06, 2019 | 172.37 | 173.82 | 171.16 | 171.34 | 2,553,417 | -1.11(-0.64%) |
Mar 05, 2019 | 172.32 | 172.61 | 169.81 | 172.45 | 2,657,930 | +0.02(+0.01%) |
Mar 04, 2019 | 174.93 | 176.70 | 170.82 | 172.44 | 3,049,984 | -1.95(-1.12%) |
Mar 01, 2019 | 174.87 | 177.24 | 173.71 | 174.39 | 2,933,076 | +1.32(+0.76%) |
Feb 28, 2019 | 174.25 | 174.56 | 172.46 | 173.07 | 3,369,007 | -1.23(-0.71%) |
Feb 27, 2019 | 174.65 | 175.88 | 173.44 | 174.30 | 2,050,529 | +0.00(+0.00%) |
Feb 26, 2019 | 173.92 | 175.75 | 172.24 | 174.30 | 2,850,866 | +0.22(+0.13%) |
Feb 25, 2019 | 173.51 | 176.58 | 173.26 | 174.08 | 3,458,343 | +2.32(+1.35%) |
Feb 22, 2019 | 172.28 | 173.29 | 171.06 | 171.76 | 2,997,299 | -0.32(-0.18%) |
Feb 21, 2019 | 174.36 | 174.78 | 170.93 | 172.07 | 3,179,105 | -1.96(-1.13%) |
Feb 20, 2019 | 174.15 | 174.65 | 173.08 | 174.04 | 2,585,445 | -0.06(-0.04%) |
Feb 19, 2019 | 172.34 | 174.44 | 171.42 | 174.10 | 2,913,624 | +0.15(+0.09%) |
Feb 15, 2019 | 169.31 | 174.29 | 169.22 | 173.95 | 3,498,029 | +5.23(+3.10%) |
Feb 14, 2019 | 168.44 | 170.12 | 166.01 | 168.72 | 3,268,494 | -1.89(-1.11%) |
Feb 13, 2019 | 171.69 | 174.19 | 170.53 | 170.61 | 3,144,776 | +0.17(+0.10%) |
Feb 12, 2019 | 169.17 | 171.45 | 169.13 | 170.44 | 2,728,849 | +2.77(+1.65%) |
Feb 11, 2019 | 169.03 | 169.41 | 167.44 | 167.67 | 2,346,727 | -0.30(-0.18%) |
Feb 08, 2019 | 168.01 | 168.80 | 164.94 | 167.97 | 3,146,674 | -1.23(-0.73%) |
Feb 07, 2019 | 171.13 | 171.65 | 167.42 | 169.19 | 3,363,638 | -3.11(-1.80%) |
Feb 06, 2019 | 172.79 | 174.44 | 171.61 | 172.30 | 2,354,216 | -1.22(-0.70%) |
Feb 05, 2019 | 173.62 | 174.67 | 172.51 | 173.52 | 2,968,099 | +0.25(+0.15%) |
Feb 04, 2019 | 171.58 | 173.30 | 170.70 | 173.27 | 2,734,320 | +1.03(+0.60%) |