Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 172.64 | 173.92 | 171.98 | 173.85 | 67,627 | +1.20(+0.70%) |
Apr 29, 2019 | 172.68 | 173.33 | 172.38 | 172.65 | 51,442 | +0.02(+0.01%) |
Apr 26, 2019 | 171.85 | 172.63 | 170.66 | 172.63 | 54,791 | -0.28(-0.16%) |
Apr 25, 2019 | 174.68 | 174.68 | 172.07 | 172.91 | 39,421 | -1.89(-1.08%) |
Apr 24, 2019 | 174.34 | 175.66 | 174.23 | 174.79 | 30,426 | +0.42(+0.24%) |
Apr 23, 2019 | 172.92 | 174.50 | 172.91 | 174.37 | 37,701 | +1.88(+1.09%) |
Apr 22, 2019 | 171.93 | 172.62 | 171.86 | 172.49 | 37,727 | -0.04(-0.02%) |
Apr 18, 2019 | 172.72 | 172.72 | 171.41 | 172.53 | 52,608 | -0.03(-0.02%) |
Apr 17, 2019 | 173.68 | 173.75 | 172.17 | 172.56 | 73,762 | -0.07(-0.04%) |
Apr 16, 2019 | 171.98 | 172.70 | 171.98 | 172.63 | 43,845 | +1.31(+0.76%) |
Apr 15, 2019 | 171.64 | 171.69 | 170.51 | 171.32 | 34,062 | -0.31(-0.18%) |
Apr 12, 2019 | 171.15 | 171.66 | 170.82 | 171.63 | 40,651 | +1.56(+0.92%) |
Apr 11, 2019 | 170.23 | 170.44 | 169.53 | 170.07 | 48,624 | +0.28(+0.16%) |
Apr 10, 2019 | 168.74 | 169.99 | 168.74 | 169.79 | 57,804 | +1.16(+0.69%) |
Apr 09, 2019 | 168.94 | 169.15 | 168.28 | 168.63 | 28,119 | -1.14(-0.67%) |
Apr 08, 2019 | 168.89 | 169.78 | 167.91 | 169.77 | 88,842 | +0.59(+0.35%) |
Apr 05, 2019 | 168.79 | 169.37 | 168.79 | 169.18 | 45,330 | +0.91(+0.54%) |
Apr 04, 2019 | 169.21 | 169.47 | 167.32 | 168.27 | 56,810 | -0.96(-0.57%) |
Apr 03, 2019 | 168.45 | 170.18 | 168.32 | 169.23 | 90,155 | +1.88(+1.12%) |
Apr 02, 2019 | 167.21 | 167.49 | 166.54 | 167.36 | 77,721 | +0.34(+0.20%) |
Apr 01, 2019 | 165.40 | 167.16 | 165.14 | 167.02 | 120,520 | +3.41(+2.09%) |
Mar 29, 2019 | 162.86 | 163.80 | 162.86 | 163.61 | 45,226 | +2.01(+1.24%) |
Mar 28, 2019 | 161.38 | 162.46 | 160.63 | 161.60 | 66,689 | +0.65(+0.40%) |
Mar 27, 2019 | 162.41 | 162.60 | 159.77 | 160.95 | 52,021 | -1.28(-0.79%) |
Mar 26, 2019 | 161.94 | 163.15 | 161.37 | 162.24 | 47,018 | +1.43(+0.89%) |
Mar 25, 2019 | 161.13 | 161.62 | 159.66 | 160.81 | 47,858 | -0.94(-0.58%) |
Mar 22, 2019 | 165.27 | 165.49 | 161.67 | 161.75 | 83,486 | -4.32(-2.60%) |
Mar 21, 2019 | 161.84 | 166.56 | 161.84 | 166.07 | 73,624 | +4.17(+2.58%) |
Mar 20, 2019 | 163.01 | 163.01 | 161.09 | 161.90 | 30,684 | -0.88(-0.54%) |
Mar 19, 2019 | 162.80 | 163.55 | 162.33 | 162.78 | 36,781 | +0.60(+0.37%) |
Mar 18, 2019 | 162.55 | 163.02 | 161.29 | 162.18 | 30,639 | -0.15(-0.09%) |
Mar 15, 2019 | 160.94 | 162.84 | 160.94 | 162.33 | 58,058 | +1.93(+1.20%) |
Mar 14, 2019 | 160.45 | 160.83 | 160.15 | 160.40 | 37,274 | -0.01(-0.01%) |
Mar 13, 2019 | 160.31 | 161.62 | 160.17 | 160.41 | 28,194 | +0.76(+0.47%) |
Mar 12, 2019 | 159.59 | 160.26 | 158.81 | 159.65 | 38,386 | +0.31(+0.19%) |
Mar 11, 2019 | 156.72 | 159.46 | 156.72 | 159.34 | 57,950 | +3.00(+1.92%) |
Mar 08, 2019 | 154.70 | 156.40 | 154.16 | 156.34 | 49,302 | -0.14(-0.09%) |
Mar 07, 2019 | 157.57 | 157.57 | 155.96 | 156.49 | 60,434 | -1.45(-0.92%) |
Mar 06, 2019 | 159.34 | 159.34 | 157.82 | 157.93 | 50,506 | -1.33(-0.84%) |
Mar 05, 2019 | 159.97 | 159.97 | 159.21 | 159.27 | 106,403 | -0.75(-0.47%) |
Mar 04, 2019 | 161.81 | 162.00 | 158.44 | 160.02 | 93,845 | -1.18(-0.73%) |
Mar 01, 2019 | 161.02 | 161.53 | 159.87 | 161.20 | 261,521 | +1.27(+0.79%) |
Feb 28, 2019 | 159.89 | 160.30 | 159.47 | 159.93 | 236,461 | -0.48(-0.30%) |
Feb 27, 2019 | 160.50 | 160.59 | 159.21 | 160.41 | 47,687 | -0.52(-0.32%) |
Feb 26, 2019 | 160.60 | 161.36 | 160.60 | 160.93 | 77,240 | -0.14(-0.09%) |
Feb 25, 2019 | 161.52 | 162.21 | 160.94 | 161.07 | 64,429 | +0.85(+0.53%) |
Feb 22, 2019 | 158.86 | 160.22 | 158.86 | 160.22 | 66,709 | +2.10(+1.33%) |
Feb 21, 2019 | 158.30 | 158.95 | 157.69 | 158.12 | 61,382 | -0.49(-0.31%) |
Feb 20, 2019 | 158.39 | 159.21 | 158.09 | 158.60 | 138,579 | +0.48(+0.30%) |
Feb 19, 2019 | 157.69 | 158.59 | 157.63 | 158.13 | 28,801 | +0.04(+0.03%) |
Feb 15, 2019 | 157.96 | 158.16 | 157.41 | 158.09 | 59,100 | +1.55(+0.99%) |
Feb 14, 2019 | 156.06 | 157.03 | 155.91 | 156.53 | 67,261 | -0.15(-0.09%) |
Feb 13, 2019 | 157.02 | 157.34 | 156.50 | 156.68 | 67,947 | +0.44(+0.28%) |
Feb 12, 2019 | 154.70 | 156.42 | 154.70 | 156.24 | 94,190 | +2.57(+1.67%) |
Feb 11, 2019 | 154.04 | 154.16 | 153.34 | 153.66 | 63,613 | +0.09(+0.06%) |
Feb 08, 2019 | 151.18 | 153.58 | 151.18 | 153.58 | 106,213 | +1.27(+0.83%) |
Feb 07, 2019 | 153.57 | 153.59 | 151.38 | 152.31 | 226,147 | -2.58(-1.67%) |
Feb 06, 2019 | 153.60 | 155.16 | 153.60 | 154.89 | 57,355 | +1.61(+1.05%) |
Feb 05, 2019 | 152.62 | 153.50 | 152.51 | 153.28 | 67,028 | +0.70(+0.46%) |
Feb 04, 2019 | 151.32 | 152.58 | 150.73 | 152.58 | 113,117 | +1.34(+0.89%) |