Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 177.03 | 177.36 | 175.59 | 177.24 | 175,785 | +0.72(+0.41%) |
Apr 29, 2019 | 176.76 | 177.10 | 175.81 | 176.53 | 37,414 | -0.38(-0.21%) |
Apr 26, 2019 | 175.20 | 176.90 | 175.20 | 176.90 | 68,388 | +1.76(+1.01%) |
Apr 25, 2019 | 173.04 | 175.42 | 172.59 | 175.14 | 85,561 | +1.89(+1.09%) |
Apr 24, 2019 | 173.55 | 173.90 | 172.41 | 173.25 | 100,244 | -0.29(-0.17%) |
Apr 23, 2019 | 170.66 | 174.31 | 170.59 | 173.54 | 137,600 | +2.92(+1.71%) |
Apr 22, 2019 | 170.03 | 171.39 | 169.70 | 170.62 | 77,381 | +0.18(+0.11%) |
Apr 18, 2019 | 170.67 | 171.44 | 167.95 | 170.44 | 307,323 | +0.28(+0.17%) |
Apr 17, 2019 | 176.11 | 176.11 | 169.38 | 170.16 | 395,622 | -5.48(-3.12%) |
Apr 16, 2019 | 180.75 | 180.95 | 175.32 | 175.64 | 557,449 | -3.62(-2.02%) |
Apr 15, 2019 | 178.99 | 179.42 | 178.45 | 179.27 | 41,851 | +0.58(+0.33%) |
Apr 12, 2019 | 181.03 | 181.03 | 178.47 | 178.68 | 48,318 | -1.71(-0.95%) |
Apr 11, 2019 | 182.95 | 182.95 | 179.60 | 180.39 | 42,490 | -2.20(-1.21%) |
Apr 10, 2019 | 182.53 | 183.09 | 182.17 | 182.59 | 40,858 | +0.41(+0.23%) |
Apr 09, 2019 | 182.45 | 182.83 | 181.84 | 182.18 | 134,409 | -0.88(-0.48%) |
Apr 08, 2019 | 183.01 | 183.15 | 181.72 | 183.05 | 39,480 | -0.11(-0.06%) |
Apr 05, 2019 | 182.21 | 183.47 | 182.21 | 183.17 | 51,291 | +1.26(+0.69%) |
Apr 04, 2019 | 182.41 | 182.67 | 180.93 | 181.90 | 30,598 | -0.41(-0.23%) |
Apr 03, 2019 | 183.19 | 183.38 | 181.72 | 182.32 | 186,131 | -0.13(-0.07%) |
Apr 02, 2019 | 182.71 | 182.85 | 182.07 | 182.45 | 286,492 | -0.23(-0.12%) |
Apr 01, 2019 | 183.48 | 184.41 | 182.28 | 182.68 | 126,197 | +0.20(+0.11%) |
Mar 29, 2019 | 181.19 | 182.61 | 181.19 | 182.48 | 88,246 | +2.18(+1.21%) |
Mar 28, 2019 | 180.10 | 180.65 | 179.38 | 180.30 | 49,437 | +0.60(+0.34%) |
Mar 27, 2019 | 181.26 | 181.48 | 178.58 | 179.70 | 58,538 | -1.67(-0.92%) |
Mar 26, 2019 | 181.31 | 182.38 | 180.60 | 181.37 | 47,453 | +1.30(+0.72%) |
Mar 25, 2019 | 180.19 | 180.54 | 178.74 | 180.07 | 193,373 | -0.17(-0.09%) |
Mar 22, 2019 | 182.90 | 183.43 | 180.22 | 180.24 | 137,414 | -3.64(-1.98%) |
Mar 21, 2019 | 181.72 | 184.10 | 181.52 | 183.88 | 91,372 | +0.93(+0.51%) |
Mar 20, 2019 | 183.90 | 184.28 | 182.30 | 182.95 | 48,742 | -1.32(-0.72%) |
Mar 19, 2019 | 183.39 | 184.79 | 183.22 | 184.27 | 68,163 | +1.41(+0.77%) |
Mar 18, 2019 | 183.24 | 183.32 | 182.22 | 182.87 | 501,055 | -0.24(-0.13%) |
Mar 15, 2019 | 182.60 | 183.39 | 182.10 | 183.11 | 39,503 | +0.99(+0.54%) |
Mar 14, 2019 | 182.49 | 182.58 | 181.64 | 182.12 | 31,869 | -0.34(-0.19%) |
Mar 13, 2019 | 181.00 | 182.88 | 180.89 | 182.46 | 74,697 | +1.99(+1.10%) |
Mar 12, 2019 | 179.58 | 180.85 | 179.51 | 180.47 | 60,302 | +1.30(+0.72%) |
Mar 11, 2019 | 177.44 | 179.30 | 177.25 | 179.18 | 56,297 | +2.21(+1.25%) |
Mar 08, 2019 | 176.10 | 177.07 | 175.53 | 176.97 | 58,030 | -0.38(-0.21%) |
Mar 07, 2019 | 178.44 | 178.49 | 176.85 | 177.34 | 163,619 | -1.40(-0.78%) |
Mar 06, 2019 | 181.68 | 181.68 | 178.33 | 178.74 | 145,308 | -2.86(-1.57%) |
Mar 05, 2019 | 181.63 | 182.35 | 180.90 | 181.60 | 88,994 | -0.13(-0.07%) |
Mar 04, 2019 | 184.91 | 185.02 | 180.46 | 181.73 | 116,090 | -2.63(-1.43%) |
Mar 01, 2019 | 182.75 | 184.53 | 182.69 | 184.36 | 54,090 | +2.87(+1.58%) |
Feb 28, 2019 | 181.82 | 182.70 | 181.45 | 181.49 | 43,588 | -0.66(-0.36%) |
Feb 27, 2019 | 182.27 | 182.79 | 181.49 | 182.15 | 66,259 | -0.64(-0.35%) |
Feb 26, 2019 | 183.14 | 183.44 | 182.64 | 182.79 | 43,884 | -0.64(-0.35%) |
Feb 25, 2019 | 183.88 | 184.38 | 183.37 | 183.43 | 55,352 | +0.47(+0.26%) |
Feb 22, 2019 | 181.61 | 183.03 | 181.61 | 182.96 | 46,849 | +1.78(+0.98%) |
Feb 21, 2019 | 182.36 | 182.36 | 180.46 | 181.18 | 55,277 | -1.65(-0.90%) |
Feb 20, 2019 | 182.99 | 182.99 | 182.04 | 182.84 | 39,837 | -0.30(-0.16%) |
Feb 19, 2019 | 183.32 | 183.96 | 183.10 | 183.14 | 55,397 | -0.49(-0.27%) |
Feb 15, 2019 | 181.99 | 183.68 | 181.99 | 183.63 | 37,479 | +2.68(+1.48%) |
Feb 14, 2019 | 180.01 | 181.61 | 179.89 | 180.95 | 47,604 | +0.38(+0.21%) |
Feb 13, 2019 | 180.32 | 181.06 | 179.70 | 180.57 | 757,296 | +0.57(+0.32%) |
Feb 12, 2019 | 178.26 | 180.16 | 177.69 | 180.00 | 688,548 | +2.34(+1.32%) |
Feb 11, 2019 | 178.25 | 178.30 | 177.28 | 177.66 | 49,741 | -0.04(-0.02%) |
Feb 08, 2019 | 176.73 | 177.73 | 176.53 | 177.70 | 30,878 | +0.18(+0.10%) |
Feb 07, 2019 | 178.46 | 178.53 | 176.54 | 177.52 | 51,939 | -1.94(-1.08%) |
Feb 06, 2019 | 178.58 | 179.66 | 178.20 | 179.47 | 323,310 | +0.55(+0.31%) |
Feb 05, 2019 | 179.56 | 180.46 | 178.91 | 178.91 | 50,565 | -0.15(-0.08%) |
Feb 04, 2019 | 179.49 | 179.49 | 177.62 | 179.06 | 67,543 | -0.53(-0.29%) |