Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 171.52 | 171.52 | 169.86 | 171.03 | 60,461 | -0.69(-0.40%) |
Apr 29, 2019 | 172.03 | 172.06 | 171.39 | 171.72 | 148,270 | -0.29(-0.17%) |
Apr 26, 2019 | 171.27 | 172.01 | 170.27 | 172.01 | 117,288 | +1.39(+0.81%) |
Apr 25, 2019 | 171.50 | 171.50 | 169.97 | 170.62 | 129,025 | -1.15(-0.67%) |
Apr 24, 2019 | 171.61 | 172.49 | 171.61 | 171.78 | 49,383 | +0.23(+0.13%) |
Apr 23, 2019 | 169.77 | 171.79 | 169.72 | 171.55 | 81,211 | +2.02(+1.19%) |
Apr 22, 2019 | 169.74 | 169.96 | 169.18 | 169.53 | 131,515 | -0.78(-0.46%) |
Apr 18, 2019 | 170.56 | 170.72 | 169.68 | 170.31 | 82,748 | -0.07(-0.04%) |
Apr 17, 2019 | 170.74 | 170.89 | 170.16 | 170.38 | 53,239 | +0.23(+0.13%) |
Apr 16, 2019 | 169.87 | 170.31 | 169.66 | 170.15 | 83,188 | +0.86(+0.51%) |
Apr 15, 2019 | 169.05 | 169.39 | 168.23 | 169.29 | 204,627 | +0.39(+0.23%) |
Apr 12, 2019 | 168.67 | 169.30 | 168.51 | 168.91 | 50,115 | +0.81(+0.48%) |
Apr 11, 2019 | 168.04 | 168.10 | 167.62 | 168.09 | 185,687 | +0.24(+0.14%) |
Apr 10, 2019 | 167.19 | 167.88 | 166.62 | 167.86 | 49,743 | +1.01(+0.61%) |
Apr 09, 2019 | 167.72 | 167.76 | 166.52 | 166.85 | 130,542 | -1.49(-0.89%) |
Apr 08, 2019 | 167.49 | 168.34 | 167.36 | 168.34 | 41,968 | +0.44(+0.26%) |
Apr 05, 2019 | 167.25 | 167.94 | 167.25 | 167.90 | 56,684 | +1.16(+0.70%) |
Apr 04, 2019 | 165.64 | 166.80 | 165.64 | 166.74 | 69,647 | +1.07(+0.64%) |
Apr 03, 2019 | 165.40 | 166.27 | 165.09 | 165.67 | 320,080 | +1.26(+0.76%) |
Apr 02, 2019 | 164.61 | 164.65 | 163.91 | 164.41 | 97,305 | -0.20(-0.12%) |
Apr 01, 2019 | 163.90 | 164.61 | 163.77 | 164.61 | 76,385 | +1.89(+1.16%) |
Mar 29, 2019 | 162.82 | 162.94 | 162.31 | 162.72 | 57,531 | +0.73(+0.45%) |
Mar 28, 2019 | 161.50 | 162.64 | 161.09 | 162.00 | 51,620 | +1.26(+0.79%) |
Mar 27, 2019 | 161.26 | 161.88 | 159.69 | 160.73 | 58,354 | -0.20(-0.12%) |
Mar 26, 2019 | 161.23 | 162.05 | 160.17 | 160.93 | 113,471 | +0.75(+0.47%) |
Mar 25, 2019 | 158.91 | 160.82 | 158.85 | 160.19 | 74,101 | +0.88(+0.55%) |
Mar 22, 2019 | 161.84 | 162.03 | 159.24 | 159.31 | 89,635 | -3.47(-2.13%) |
Mar 21, 2019 | 160.34 | 162.95 | 160.34 | 162.78 | 99,927 | +2.16(+1.34%) |
Mar 20, 2019 | 160.45 | 161.42 | 159.15 | 160.62 | 62,658 | +0.18(+0.11%) |
Mar 19, 2019 | 160.52 | 161.90 | 159.96 | 160.44 | 63,838 | +0.48(+0.30%) |
Mar 18, 2019 | 158.60 | 160.05 | 158.60 | 159.96 | 97,483 | +1.53(+0.97%) |
Mar 15, 2019 | 158.17 | 158.70 | 157.75 | 158.43 | 78,601 | +0.72(+0.46%) |
Mar 14, 2019 | 158.24 | 158.24 | 157.51 | 157.70 | 76,229 | -0.65(-0.41%) |
Mar 13, 2019 | 158.37 | 159.26 | 158.16 | 158.35 | 51,802 | +0.60(+0.38%) |
Mar 12, 2019 | 157.84 | 157.98 | 156.96 | 157.75 | 55,614 | +0.21(+0.13%) |
Mar 11, 2019 | 155.77 | 157.66 | 155.77 | 157.54 | 103,397 | +2.31(+1.49%) |
Mar 08, 2019 | 154.79 | 155.25 | 154.08 | 155.24 | 90,498 | -0.84(-0.54%) |
Mar 07, 2019 | 157.84 | 157.84 | 155.61 | 156.07 | 65,788 | -2.07(-1.31%) |
Mar 06, 2019 | 159.37 | 159.80 | 158.15 | 158.15 | 36,197 | -1.06(-0.67%) |
Mar 05, 2019 | 159.36 | 159.87 | 159.03 | 159.21 | 59,897 | +0.22(+0.14%) |
Mar 04, 2019 | 160.20 | 160.52 | 157.92 | 158.99 | 90,334 | -0.59(-0.37%) |
Mar 01, 2019 | 159.67 | 160.09 | 158.55 | 159.59 | 56,402 | +1.24(+0.79%) |
Feb 28, 2019 | 158.56 | 158.81 | 157.68 | 158.34 | 52,088 | -0.77(-0.49%) |
Feb 27, 2019 | 158.81 | 159.44 | 158.14 | 159.12 | 43,242 | +0.28(+0.18%) |
Feb 26, 2019 | 158.23 | 159.12 | 158.07 | 158.83 | 58,862 | +0.09(+0.05%) |
Feb 25, 2019 | 159.98 | 160.23 | 158.63 | 158.75 | 83,109 | -0.34(-0.21%) |
Feb 22, 2019 | 158.47 | 159.09 | 158.34 | 159.09 | 54,915 | +1.03(+0.65%) |
Feb 21, 2019 | 158.11 | 158.52 | 157.54 | 158.06 | 54,596 | -0.41(-0.26%) |
Feb 20, 2019 | 158.27 | 158.81 | 157.86 | 158.47 | 866,582 | +0.26(+0.17%) |
Feb 19, 2019 | 157.11 | 158.62 | 156.88 | 158.20 | 288,015 | +0.69(+0.44%) |
Feb 15, 2019 | 157.50 | 157.91 | 157.00 | 157.51 | 121,832 | +0.99(+0.63%) |
Feb 14, 2019 | 156.01 | 157.34 | 155.34 | 156.53 | 124,334 | -0.62(-0.40%) |
Feb 13, 2019 | 156.93 | 157.48 | 156.32 | 157.15 | 65,435 | +0.80(+0.51%) |
Feb 12, 2019 | 154.94 | 156.47 | 154.80 | 156.35 | 150,984 | +2.44(+1.58%) |
Feb 11, 2019 | 153.99 | 154.20 | 153.63 | 153.91 | 87,372 | +0.50(+0.33%) |
Feb 08, 2019 | 153.16 | 153.46 | 152.38 | 153.41 | 78,070 | -0.75(-0.49%) |
Feb 07, 2019 | 154.43 | 154.57 | 152.81 | 154.16 | 70,910 | -1.43(-0.92%) |
Feb 06, 2019 | 156.46 | 156.56 | 155.06 | 155.59 | 69,276 | -0.72(-0.46%) |
Feb 05, 2019 | 155.32 | 156.61 | 155.32 | 156.32 | 79,900 | +1.44(+0.93%) |
Feb 04, 2019 | 153.72 | 154.88 | 153.43 | 154.88 | 117,689 | +0.98(+0.64%) |