Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 182.02 | 183.55 | 181.43 | 183.30 | 1,600,570 | +1.98(+1.09%) |
Apr 29, 2019 | 180.81 | 181.86 | 180.30 | 181.32 | 1,042,832 | +0.89(+0.49%) |
Apr 26, 2019 | 178.44 | 181.18 | 177.54 | 180.43 | 1,185,457 | +2.65(+1.49%) |
Apr 25, 2019 | 177.62 | 178.17 | 175.44 | 177.79 | 1,256,154 | +0.16(+0.09%) |
Apr 24, 2019 | 175.87 | 179.90 | 174.72 | 177.63 | 1,954,917 | +2.45(+1.40%) |
Apr 23, 2019 | 175.10 | 175.66 | 174.28 | 175.18 | 1,113,803 | +0.04(+0.03%) |
Apr 22, 2019 | 175.85 | 176.18 | 174.88 | 175.13 | 843,073 | -1.32(-0.75%) |
Apr 18, 2019 | 176.42 | 176.66 | 175.56 | 176.45 | 1,485,217 | +0.31(+0.18%) |
Apr 17, 2019 | 176.49 | 176.95 | 175.58 | 176.14 | 1,104,157 | +0.58(+0.33%) |
Apr 16, 2019 | 173.27 | 175.76 | 172.72 | 175.56 | 1,298,702 | +2.82(+1.63%) |
Apr 15, 2019 | 172.17 | 172.91 | 171.27 | 172.74 | 1,357,793 | -0.20(-0.12%) |
Apr 12, 2019 | 173.19 | 174.01 | 172.57 | 172.94 | 1,514,632 | +0.54(+0.31%) |
Apr 11, 2019 | 171.45 | 172.75 | 170.55 | 172.40 | 859,710 | +0.45(+0.26%) |
Apr 10, 2019 | 171.80 | 172.08 | 171.15 | 171.94 | 667,187 | +0.68(+0.40%) |
Apr 09, 2019 | 170.95 | 171.84 | 170.21 | 171.27 | 673,741 | -0.67(-0.39%) |
Apr 08, 2019 | 172.40 | 173.06 | 171.18 | 171.93 | 947,633 | -0.14(-0.08%) |
Apr 05, 2019 | 171.24 | 172.44 | 170.68 | 172.08 | 863,467 | +1.26(+0.74%) |
Apr 04, 2019 | 171.19 | 171.79 | 169.61 | 170.81 | 956,780 | +0.05(+0.03%) |
Apr 03, 2019 | 170.89 | 171.85 | 169.53 | 170.77 | 1,213,428 | +1.10(+0.65%) |
Apr 02, 2019 | 170.39 | 170.75 | 168.48 | 169.66 | 1,345,723 | -0.90(-0.53%) |
Apr 01, 2019 | 171.15 | 171.84 | 169.58 | 170.56 | 1,273,979 | +0.47(+0.28%) |
Mar 29, 2019 | 168.42 | 170.27 | 168.29 | 170.09 | 1,741,417 | +1.74(+1.03%) |
Mar 28, 2019 | 167.07 | 168.39 | 166.26 | 168.35 | 1,204,555 | +2.23(+1.34%) |
Mar 27, 2019 | 165.90 | 166.58 | 164.87 | 166.12 | 1,319,863 | +0.43(+0.26%) |
Mar 26, 2019 | 165.57 | 165.74 | 164.65 | 165.69 | 1,071,493 | +1.10(+0.67%) |
Mar 25, 2019 | 164.97 | 165.55 | 164.42 | 164.59 | 1,331,252 | -0.34(-0.20%) |
Mar 22, 2019 | 164.69 | 166.06 | 164.64 | 164.93 | 1,777,408 | -0.79(-0.48%) |
Mar 21, 2019 | 163.08 | 165.97 | 163.08 | 165.72 | 781,472 | +2.25(+1.38%) |
Mar 20, 2019 | 163.75 | 164.20 | 162.61 | 163.47 | 1,067,292 | -0.22(-0.14%) |
Mar 19, 2019 | 165.05 | 165.33 | 162.91 | 163.69 | 961,011 | -0.42(-0.25%) |
Mar 18, 2019 | 163.79 | 164.41 | 162.72 | 164.10 | 984,333 | +0.46(+0.28%) |
Mar 15, 2019 | 163.94 | 165.36 | 163.09 | 163.64 | 1,760,012 | -0.32(-0.19%) |
Mar 14, 2019 | 163.33 | 164.35 | 162.59 | 163.96 | 1,143,451 | +0.10(+0.06%) |
Mar 13, 2019 | 163.41 | 164.89 | 163.41 | 163.87 | 952,765 | +0.93(+0.57%) |
Mar 12, 2019 | 163.26 | 164.18 | 162.83 | 162.94 | 926,374 | +0.09(+0.05%) |
Mar 11, 2019 | 161.31 | 162.95 | 160.45 | 162.85 | 998,772 | +2.29(+1.43%) |
Mar 08, 2019 | 158.63 | 160.71 | 157.98 | 160.55 | 1,043,627 | +1.51(+0.95%) |
Mar 07, 2019 | 159.75 | 159.96 | 157.85 | 159.04 | 1,197,157 | -0.58(-0.36%) |
Mar 06, 2019 | 159.95 | 160.24 | 158.72 | 159.62 | 906,329 | +0.97(+0.61%) |
Mar 05, 2019 | 159.24 | 160.24 | 158.62 | 158.65 | 900,005 | -1.32(-0.82%) |
Mar 04, 2019 | 160.35 | 160.35 | 157.58 | 159.97 | 1,150,830 | +0.53(+0.33%) |
Mar 01, 2019 | 161.53 | 162.46 | 158.62 | 159.44 | 1,539,403 | -0.96(-0.60%) |
Feb 28, 2019 | 160.50 | 160.99 | 159.51 | 160.40 | 1,452,581 | -0.37(-0.23%) |
Feb 27, 2019 | 160.40 | 161.18 | 159.73 | 160.77 | 761,076 | +0.13(+0.08%) |
Feb 26, 2019 | 160.34 | 161.25 | 159.92 | 160.63 | 921,009 | +0.25(+0.15%) |
Feb 25, 2019 | 159.78 | 161.34 | 159.27 | 160.39 | 1,289,397 | +0.93(+0.58%) |
Feb 22, 2019 | 159.19 | 159.99 | 158.68 | 159.46 | 1,583,005 | +1.28(+0.81%) |
Feb 21, 2019 | 157.16 | 158.31 | 157.16 | 158.17 | 1,403,379 | +0.91(+0.58%) |
Feb 20, 2019 | 155.19 | 158.09 | 154.59 | 157.26 | 2,020,957 | +2.24(+1.44%) |
Feb 19, 2019 | 153.40 | 155.76 | 153.15 | 155.02 | 1,213,872 | +0.91(+0.59%) |
Feb 15, 2019 | 153.56 | 154.34 | 153.14 | 154.11 | 1,498,625 | +2.18(+1.43%) |
Feb 14, 2019 | 151.31 | 152.37 | 150.40 | 151.93 | 993,459 | -0.31(-0.20%) |
Feb 13, 2019 | 152.27 | 153.51 | 151.77 | 152.24 | 1,237,111 | +0.58(+0.38%) |
Feb 12, 2019 | 149.84 | 151.80 | 149.28 | 151.67 | 1,651,826 | +3.35(+2.26%) |
Feb 11, 2019 | 147.17 | 148.45 | 146.82 | 148.32 | 1,358,180 | +1.45(+0.99%) |
Feb 08, 2019 | 146.21 | 146.87 | 144.77 | 146.87 | 966,250 | -0.28(-0.19%) |
Feb 07, 2019 | 150.14 | 150.36 | 146.06 | 147.15 | 1,307,391 | -3.27(-2.17%) |
Feb 06, 2019 | 148.74 | 150.44 | 147.84 | 150.42 | 1,731,380 | +1.76(+1.19%) |
Feb 05, 2019 | 148.31 | 148.87 | 147.56 | 148.66 | 1,287,334 | +0.92(+0.62%) |
Feb 04, 2019 | 146.74 | 147.74 | 146.04 | 147.74 | 849,651 | +0.88(+0.60%) |