Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 177.22 | 179.16 | 176.55 | 179.11 | 3,883,717 | +1.35(+0.76%) |
Apr 29, 2019 | 178.77 | 179.20 | 176.16 | 177.76 | 4,304,821 | -1.28(-0.71%) |
Apr 26, 2019 | 181.03 | 181.26 | 178.80 | 179.03 | 4,049,030 | -2.54(-1.40%) |
Apr 25, 2019 | 181.14 | 182.65 | 180.31 | 181.57 | 3,744,047 | -0.19(-0.11%) |
Apr 24, 2019 | 181.28 | 183.15 | 180.73 | 181.77 | 3,128,578 | +0.59(+0.33%) |
Apr 23, 2019 | 180.38 | 182.31 | 178.88 | 181.18 | 4,210,855 | +1.12(+0.62%) |
Apr 22, 2019 | 179.47 | 181.35 | 179.38 | 180.06 | 2,950,273 | -0.77(-0.43%) |
Apr 18, 2019 | 181.15 | 182.70 | 180.34 | 180.84 | 3,596,510 | -0.78(-0.43%) |
Apr 17, 2019 | 180.56 | 181.87 | 180.54 | 181.62 | 3,446,203 | +1.83(+1.02%) |
Apr 16, 2019 | 180.48 | 181.13 | 179.63 | 179.79 | 3,720,645 | -0.34(-0.19%) |
Apr 15, 2019 | 179.52 | 180.38 | 178.85 | 180.13 | 3,467,406 | +0.89(+0.50%) |
Apr 12, 2019 | 177.73 | 179.60 | 177.73 | 179.25 | 3,523,155 | +2.08(+1.18%) |
Apr 11, 2019 | 175.77 | 177.18 | 175.01 | 177.16 | 2,803,831 | +1.80(+1.03%) |
Apr 10, 2019 | 176.97 | 177.27 | 174.12 | 175.36 | 4,079,963 | -1.29(-0.73%) |
Apr 09, 2019 | 177.85 | 178.24 | 176.26 | 176.65 | 4,232,510 | -2.33(-1.30%) |
Apr 08, 2019 | 177.06 | 179.19 | 176.95 | 178.98 | 3,458,331 | +1.31(+0.74%) |
Apr 05, 2019 | 176.62 | 178.61 | 176.40 | 177.67 | 4,111,466 | +1.42(+0.80%) |
Apr 04, 2019 | 174.98 | 176.29 | 174.12 | 176.25 | 3,569,580 | +1.62(+0.93%) |
Apr 03, 2019 | 171.44 | 174.79 | 170.68 | 174.64 | 5,208,993 | +3.78(+2.21%) |
Apr 02, 2019 | 171.90 | 171.90 | 170.60 | 170.86 | 3,090,870 | -1.17(-0.68%) |
Apr 01, 2019 | 169.70 | 172.25 | 169.57 | 172.03 | 6,119,523 | +3.30(+1.95%) |
Mar 29, 2019 | 167.81 | 168.86 | 167.19 | 168.73 | 5,315,724 | +1.61(+0.96%) |
Mar 28, 2019 | 166.99 | 168.30 | 166.33 | 167.12 | 3,782,375 | +0.71(+0.43%) |
Mar 27, 2019 | 166.76 | 168.48 | 165.65 | 166.41 | 4,766,939 | -0.08(-0.05%) |
Mar 26, 2019 | 167.67 | 168.99 | 165.96 | 166.49 | 4,711,902 | -0.30(-0.18%) |
Mar 25, 2019 | 165.97 | 168.57 | 165.76 | 166.78 | 4,373,530 | +0.82(+0.49%) |
Mar 22, 2019 | 166.46 | 168.87 | 165.90 | 165.97 | 5,884,019 | -1.07(-0.64%) |
Mar 21, 2019 | 163.11 | 167.07 | 163.11 | 167.04 | 5,408,697 | +3.40(+2.08%) |
Mar 20, 2019 | 162.05 | 164.53 | 161.29 | 163.64 | 5,427,180 | +1.73(+1.07%) |
Mar 19, 2019 | 161.96 | 163.39 | 161.33 | 161.91 | 5,045,948 | +0.62(+0.39%) |
Mar 18, 2019 | 160.50 | 161.33 | 160.32 | 161.28 | 4,883,917 | +1.05(+0.65%) |
Mar 15, 2019 | 160.30 | 160.46 | 157.90 | 160.23 | 9,165,732 | +0.55(+0.34%) |
Mar 14, 2019 | 159.40 | 159.80 | 158.71 | 159.69 | 4,995,949 | +0.41(+0.26%) |
Mar 13, 2019 | 161.12 | 161.60 | 159.22 | 159.28 | 5,149,663 | -1.32(-0.82%) |
Mar 12, 2019 | 160.10 | 160.83 | 159.14 | 160.59 | 4,326,400 | +1.36(+0.86%) |
Mar 11, 2019 | 158.85 | 159.90 | 158.15 | 159.23 | 4,428,695 | +1.06(+0.67%) |
Mar 08, 2019 | 158.40 | 158.77 | 156.69 | 158.18 | 4,430,579 | -1.12(-0.70%) |
Mar 07, 2019 | 160.94 | 161.14 | 158.48 | 159.29 | 4,722,555 | -1.69(-1.05%) |
Mar 06, 2019 | 161.06 | 161.44 | 160.46 | 160.99 | 5,107,838 | +0.39(+0.24%) |
Mar 05, 2019 | 160.80 | 161.57 | 159.94 | 160.59 | 4,013,438 | +0.17(+0.10%) |
Mar 04, 2019 | 162.51 | 162.55 | 158.94 | 160.43 | 5,781,998 | -1.19(-0.73%) |
Mar 01, 2019 | 162.18 | 162.83 | 159.60 | 161.62 | 6,280,263 | +0.03(+0.02%) |
Feb 28, 2019 | 160.25 | 161.63 | 159.82 | 161.59 | 8,661,887 | +1.28(+0.80%) |
Feb 27, 2019 | 164.00 | 164.52 | 159.91 | 160.31 | 10,042,587 | -4.04(-2.46%) |
Feb 26, 2019 | 161.98 | 164.50 | 159.55 | 164.35 | 15,494,651 | -1.47(-0.88%) |
Feb 25, 2019 | 168.23 | 168.82 | 165.80 | 165.81 | 7,087,427 | -2.10(-1.25%) |
Feb 22, 2019 | 167.31 | 168.05 | 167.25 | 167.92 | 3,805,692 | +0.50(+0.30%) |
Feb 21, 2019 | 167.45 | 167.90 | 166.36 | 167.42 | 3,544,024 | -0.03(-0.02%) |
Feb 20, 2019 | 167.92 | 167.93 | 166.80 | 167.45 | 4,548,485 | -0.42(-0.25%) |
Feb 19, 2019 | 167.32 | 168.62 | 166.95 | 167.87 | 4,386,302 | -0.05(-0.03%) |
Feb 15, 2019 | 165.72 | 168.12 | 165.00 | 167.92 | 5,726,183 | +4.09(+2.49%) |
Feb 14, 2019 | 163.65 | 164.90 | 162.34 | 163.83 | 2,979,668 | -0.61(-0.37%) |
Feb 13, 2019 | 162.60 | 164.68 | 162.27 | 164.44 | 4,751,286 | +2.52(+1.56%) |
Feb 12, 2019 | 160.46 | 162.69 | 160.18 | 161.92 | 4,294,616 | +2.27(+1.42%) |
Feb 11, 2019 | 161.47 | 161.83 | 159.50 | 159.65 | 4,185,622 | -1.41(-0.88%) |
Feb 08, 2019 | 159.77 | 161.10 | 159.48 | 161.07 | 3,199,366 | +0.41(+0.26%) |
Feb 07, 2019 | 160.37 | 161.40 | 159.24 | 160.66 | 3,200,478 | -0.57(-0.35%) |
Feb 06, 2019 | 162.94 | 162.94 | 160.65 | 161.22 | 3,519,581 | -1.46(-0.90%) |
Feb 05, 2019 | 163.12 | 163.20 | 161.20 | 162.68 | 4,577,624 | -0.03(-0.02%) |
Feb 04, 2019 | 160.86 | 162.72 | 160.46 | 162.72 | 3,480,080 | +1.80(+1.12%) |