Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 177.28 | 178.30 | 174.29 | 176.14 | 6,911,874 | +0.40(+0.23%) |
Apr 29, 2019 | 176.50 | 176.84 | 174.20 | 175.74 | 3,874,853 | -0.27(-0.15%) |
Apr 26, 2019 | 176.94 | 177.06 | 175.22 | 176.00 | 2,582,236 | -0.45(-0.26%) |
Apr 25, 2019 | 175.17 | 176.54 | 174.40 | 176.46 | 2,289,271 | +0.27(+0.15%) |
Apr 24, 2019 | 174.35 | 176.75 | 174.15 | 176.19 | 3,443,747 | +2.11(+1.21%) |
Apr 23, 2019 | 173.23 | 174.69 | 173.06 | 174.08 | 2,459,719 | +1.19(+0.69%) |
Apr 22, 2019 | 172.95 | 173.60 | 172.40 | 172.88 | 1,949,970 | -0.88(-0.51%) |
Apr 18, 2019 | 170.97 | 173.84 | 170.87 | 173.76 | 3,273,531 | +2.94(+1.72%) |
Apr 17, 2019 | 171.17 | 171.48 | 170.61 | 170.82 | 2,045,500 | -0.08(-0.05%) |
Apr 16, 2019 | 171.62 | 172.12 | 170.63 | 170.90 | 1,748,953 | -0.13(-0.08%) |
Apr 15, 2019 | 170.97 | 171.48 | 170.15 | 171.04 | 2,213,684 | +0.22(+0.13%) |
Apr 12, 2019 | 169.02 | 171.42 | 169.00 | 170.81 | 3,632,920 | +2.42(+1.44%) |
Apr 11, 2019 | 168.75 | 168.92 | 167.65 | 168.39 | 1,952,136 | -0.30(-0.18%) |
Apr 10, 2019 | 169.89 | 170.55 | 168.28 | 168.69 | 2,699,378 | -0.77(-0.45%) |
Apr 09, 2019 | 168.85 | 169.64 | 168.00 | 169.46 | 2,557,285 | +0.21(+0.12%) |
Apr 08, 2019 | 170.02 | 170.72 | 169.03 | 169.25 | 2,569,091 | -0.77(-0.45%) |
Apr 05, 2019 | 169.70 | 170.49 | 169.45 | 170.02 | 2,735,346 | +0.75(+0.44%) |
Apr 04, 2019 | 168.54 | 170.04 | 168.41 | 169.27 | 2,607,846 | +1.35(+0.81%) |
Apr 03, 2019 | 168.39 | 168.71 | 167.27 | 167.92 | 2,817,974 | +0.00(+0.00%) |
Apr 02, 2019 | 168.42 | 168.45 | 166.45 | 167.92 | 2,016,495 | +0.04(+0.03%) |
Apr 01, 2019 | 169.83 | 170.15 | 167.37 | 167.87 | 3,583,382 | -1.43(-0.84%) |
Mar 29, 2019 | 169.61 | 169.85 | 168.42 | 169.30 | 3,311,108 | +0.46(+0.27%) |
Mar 28, 2019 | 167.58 | 168.90 | 167.54 | 168.84 | 2,217,663 | +1.68(+1.00%) |
Mar 27, 2019 | 167.28 | 168.19 | 166.74 | 167.17 | 1,860,217 | +0.03(+0.02%) |
Mar 26, 2019 | 166.40 | 168.39 | 166.13 | 167.14 | 2,926,902 | +1.57(+0.95%) |
Mar 25, 2019 | 166.04 | 166.23 | 164.05 | 165.57 | 2,974,317 | -0.97(-0.58%) |
Mar 22, 2019 | 165.79 | 168.18 | 165.76 | 166.54 | 3,723,552 | +0.39(+0.24%) |
Mar 21, 2019 | 164.43 | 166.38 | 164.42 | 166.15 | 3,174,029 | +1.25(+0.76%) |
Mar 20, 2019 | 163.49 | 165.25 | 162.54 | 164.90 | 3,950,390 | +1.66(+1.02%) |
Mar 19, 2019 | 164.09 | 164.37 | 162.73 | 163.25 | 4,601,609 | -0.75(-0.46%) |
Mar 18, 2019 | 165.80 | 166.05 | 163.51 | 163.99 | 3,916,443 | -1.23(-0.74%) |
Mar 15, 2019 | 163.39 | 165.34 | 162.35 | 165.22 | 6,741,900 | +2.31(+1.42%) |
Mar 14, 2019 | 162.25 | 162.95 | 161.07 | 162.91 | 2,664,505 | +0.61(+0.37%) |
Mar 13, 2019 | 162.72 | 163.31 | 161.99 | 162.31 | 2,929,671 | +0.20(+0.13%) |
Mar 12, 2019 | 161.96 | 162.34 | 161.06 | 162.10 | 2,458,519 | +0.67(+0.41%) |
Mar 11, 2019 | 160.47 | 161.47 | 160.29 | 161.44 | 2,323,497 | +1.41(+0.88%) |
Mar 08, 2019 | 160.25 | 160.47 | 158.93 | 160.03 | 3,092,715 | -0.91(-0.56%) |
Mar 07, 2019 | 162.36 | 162.60 | 160.43 | 160.94 | 3,665,235 | -1.35(-0.83%) |
Mar 06, 2019 | 162.26 | 163.56 | 162.17 | 162.28 | 2,337,395 | +0.61(+0.37%) |
Mar 05, 2019 | 161.01 | 162.03 | 160.78 | 161.68 | 3,719,973 | +0.68(+0.42%) |
Mar 04, 2019 | 164.53 | 164.69 | 160.21 | 161.00 | 5,494,728 | -3.98(-2.41%) |
Mar 01, 2019 | 164.56 | 165.51 | 164.10 | 164.97 | 3,018,348 | +1.08(+0.66%) |
Feb 28, 2019 | 162.37 | 164.02 | 162.26 | 163.90 | 3,699,202 | +1.46(+0.90%) |
Feb 27, 2019 | 162.18 | 163.05 | 161.97 | 162.43 | 2,552,507 | +0.13(+0.08%) |
Feb 26, 2019 | 162.50 | 162.83 | 161.65 | 162.30 | 2,504,946 | +0.53(+0.33%) |
Feb 25, 2019 | 162.94 | 163.63 | 161.59 | 161.77 | 3,488,839 | -0.50(-0.31%) |
Feb 22, 2019 | 162.10 | 162.48 | 161.23 | 162.27 | 3,469,342 | +0.32(+0.20%) |
Feb 21, 2019 | 159.86 | 162.42 | 159.81 | 161.95 | 4,874,406 | +2.06(+1.29%) |
Feb 20, 2019 | 158.99 | 160.27 | 158.87 | 159.89 | 3,771,884 | +1.10(+0.69%) |
Feb 19, 2019 | 160.44 | 161.14 | 158.71 | 158.79 | 5,378,730 | -0.64(-0.40%) |
Feb 15, 2019 | 157.05 | 159.44 | 156.81 | 159.43 | 5,247,473 | +3.63(+2.33%) |
Feb 14, 2019 | 154.08 | 156.30 | 153.62 | 155.80 | 4,999,335 | +1.52(+0.99%) |
Feb 13, 2019 | 154.14 | 154.73 | 153.92 | 154.28 | 5,963,565 | +0.16(+0.10%) |
Feb 12, 2019 | 154.84 | 155.28 | 153.97 | 154.12 | 5,295,699 | -0.26(-0.17%) |
Feb 11, 2019 | 155.24 | 155.82 | 154.29 | 154.37 | 3,596,696 | -0.43(-0.28%) |
Feb 08, 2019 | 154.82 | 155.44 | 154.50 | 154.81 | 4,573,562 | -0.47(-0.30%) |
Feb 07, 2019 | 155.91 | 156.14 | 154.42 | 155.28 | 4,693,436 | -0.80(-0.51%) |
Feb 06, 2019 | 157.29 | 157.29 | 155.91 | 156.07 | 4,474,753 | -1.23(-0.78%) |
Feb 05, 2019 | 157.43 | 158.94 | 157.00 | 157.31 | 4,718,712 | +0.02(+0.01%) |
Feb 04, 2019 | 157.06 | 157.49 | 155.61 | 157.29 | 5,108,287 | +0.74(+0.47%) |