Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 173.06 | 175.50 | 172.98 | 175.04 | 1,401,235 | +2.13(+1.23%) |
Apr 29, 2019 | 174.75 | 176.13 | 172.89 | 172.91 | 1,371,926 | -1.97(-1.13%) |
Apr 26, 2019 | 175.47 | 177.54 | 174.21 | 174.88 | 2,202,113 | +0.06(+0.03%) |
Apr 25, 2019 | 178.80 | 179.39 | 171.72 | 174.82 | 4,117,767 | -7.96(-4.36%) |
Apr 24, 2019 | 186.09 | 186.09 | 182.60 | 182.79 | 1,969,106 | -2.10(-1.14%) |
Apr 23, 2019 | 182.40 | 185.79 | 182.34 | 184.89 | 2,478,185 | +5.01(+2.78%) |
Apr 22, 2019 | 179.21 | 180.90 | 178.82 | 179.88 | 947,171 | +0.01(+0.01%) |
Apr 18, 2019 | 178.53 | 180.79 | 177.91 | 179.87 | 1,215,753 | +1.78(+1.00%) |
Apr 17, 2019 | 180.69 | 181.05 | 177.09 | 178.09 | 2,020,446 | -1.66(-0.92%) |
Apr 16, 2019 | 180.22 | 181.39 | 179.66 | 179.74 | 1,010,932 | -0.39(-0.22%) |
Apr 15, 2019 | 181.71 | 181.99 | 179.70 | 180.14 | 1,215,893 | -1.63(-0.90%) |
Apr 12, 2019 | 180.19 | 182.07 | 179.50 | 181.76 | 1,392,998 | +2.91(+1.63%) |
Apr 11, 2019 | 176.43 | 179.24 | 176.17 | 178.85 | 1,396,866 | +2.82(+1.60%) |
Apr 10, 2019 | 176.47 | 177.01 | 175.09 | 176.04 | 1,491,636 | -0.43(-0.25%) |
Apr 09, 2019 | 177.50 | 177.95 | 176.29 | 176.47 | 1,520,235 | -1.62(-0.91%) |
Apr 08, 2019 | 176.03 | 178.25 | 175.19 | 178.09 | 1,829,406 | +1.96(+1.11%) |
Apr 05, 2019 | 173.72 | 176.22 | 172.69 | 176.13 | 2,443,374 | +2.63(+1.51%) |
Apr 04, 2019 | 174.12 | 176.40 | 173.00 | 173.50 | 2,623,476 | -0.41(-0.24%) |
Apr 03, 2019 | 180.44 | 181.37 | 173.51 | 173.92 | 4,820,956 | -8.28(-4.54%) |
Apr 02, 2019 | 181.96 | 183.76 | 181.52 | 182.19 | 3,190,948 | +1.03(+0.57%) |
Apr 01, 2019 | 179.98 | 181.47 | 179.44 | 181.16 | 1,317,440 | +2.63(+1.47%) |
Mar 29, 2019 | 178.33 | 178.93 | 177.21 | 178.53 | 1,322,449 | +1.10(+0.62%) |
Mar 28, 2019 | 177.01 | 177.48 | 175.67 | 177.44 | 1,034,922 | +1.12(+0.63%) |
Mar 27, 2019 | 177.99 | 178.74 | 175.75 | 176.32 | 1,256,882 | -1.07(-0.60%) |
Mar 26, 2019 | 177.99 | 179.03 | 176.22 | 177.39 | 1,110,078 | +0.28(+0.16%) |
Mar 25, 2019 | 176.59 | 178.25 | 176.08 | 177.10 | 1,041,567 | +0.62(+0.35%) |
Mar 22, 2019 | 177.60 | 178.09 | 176.45 | 176.49 | 1,826,564 | -1.90(-1.07%) |
Mar 21, 2019 | 176.17 | 178.93 | 175.53 | 178.39 | 1,123,581 | +1.87(+1.06%) |
Mar 20, 2019 | 176.03 | 178.17 | 175.29 | 176.51 | 2,126,833 | -0.15(-0.08%) |
Mar 19, 2019 | 177.46 | 179.53 | 175.95 | 176.66 | 2,050,921 | -0.06(-0.03%) |
Mar 18, 2019 | 174.84 | 177.23 | 174.64 | 176.72 | 1,825,831 | +2.24(+1.28%) |
Mar 15, 2019 | 176.56 | 176.90 | 174.14 | 174.49 | 3,700,144 | -2.25(-1.28%) |
Mar 14, 2019 | 178.14 | 178.69 | 176.59 | 176.74 | 1,197,842 | -1.31(-0.74%) |
Mar 13, 2019 | 177.45 | 179.49 | 176.75 | 178.05 | 1,523,751 | +1.59(+0.90%) |
Mar 12, 2019 | 178.65 | 178.65 | 176.30 | 176.47 | 1,190,135 | -2.13(-1.19%) |
Mar 11, 2019 | 175.84 | 178.87 | 175.34 | 178.59 | 1,419,266 | +1.35(+0.76%) |
Mar 08, 2019 | 175.37 | 177.40 | 174.32 | 177.24 | 1,129,492 | +0.53(+0.30%) |
Mar 07, 2019 | 177.50 | 177.97 | 173.65 | 176.71 | 2,441,306 | -1.34(-0.75%) |
Mar 06, 2019 | 179.44 | 180.63 | 177.89 | 178.05 | 2,000,460 | -1.01(-0.56%) |
Mar 05, 2019 | 180.17 | 180.96 | 178.92 | 179.06 | 2,373,305 | -1.06(-0.59%) |
Mar 04, 2019 | 182.86 | 183.81 | 178.46 | 180.12 | 2,598,469 | -2.44(-1.34%) |
Mar 01, 2019 | 183.92 | 183.93 | 181.70 | 182.56 | 1,620,043 | -0.30(-0.17%) |
Feb 28, 2019 | 181.59 | 184.44 | 181.54 | 182.87 | 2,791,011 | +1.12(+0.62%) |
Feb 27, 2019 | 181.42 | 182.53 | 180.10 | 181.75 | 1,539,817 | +0.12(+0.06%) |
Feb 26, 2019 | 182.13 | 182.78 | 181.23 | 181.63 | 1,602,591 | -0.99(-0.54%) |
Feb 25, 2019 | 184.26 | 184.67 | 182.46 | 182.62 | 1,634,280 | -0.35(-0.19%) |
Feb 22, 2019 | 182.61 | 183.03 | 181.59 | 182.98 | 1,188,745 | +1.21(+0.66%) |
Feb 21, 2019 | 183.22 | 183.36 | 181.25 | 181.77 | 1,569,635 | -1.87(-1.02%) |
Feb 20, 2019 | 181.35 | 184.24 | 180.48 | 183.64 | 2,213,303 | +2.62(+1.45%) |
Feb 19, 2019 | 180.61 | 181.69 | 179.45 | 181.03 | 1,592,454 | +0.01(+0.00%) |
Feb 15, 2019 | 178.89 | 181.40 | 178.83 | 181.02 | 3,032,647 | +3.41(+1.92%) |
Feb 14, 2019 | 177.03 | 178.14 | 176.58 | 177.60 | 1,323,282 | +0.19(+0.10%) |
Feb 13, 2019 | 178.19 | 178.90 | 176.97 | 177.42 | 2,038,770 | -0.18(-0.10%) |
Feb 12, 2019 | 175.45 | 178.27 | 175.30 | 177.59 | 2,305,896 | +3.22(+1.85%) |
Feb 11, 2019 | 172.70 | 175.03 | 172.59 | 174.37 | 2,441,985 | +1.87(+1.09%) |
Feb 08, 2019 | 171.89 | 172.96 | 170.59 | 172.50 | 2,011,872 | -0.16(-0.09%) |
Feb 07, 2019 | 169.91 | 172.83 | 169.70 | 172.65 | 1,843,606 | +0.99(+0.58%) |
Feb 06, 2019 | 172.16 | 173.17 | 171.06 | 171.66 | 1,807,290 | -0.89(-0.52%) |
Feb 05, 2019 | 172.31 | 172.95 | 170.89 | 172.55 | 2,838,434 | +1.31(+0.76%) |
Feb 04, 2019 | 162.93 | 171.35 | 162.77 | 171.25 | 2,934,817 | +8.52(+5.24%) |