Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 164.57 | 167.06 | 164.12 | 166.78 | 1,517,715 | +2.92(+1.78%) |
Apr 29, 2019 | 163.57 | 164.93 | 163.29 | 163.85 | 1,292,036 | -1.07(-0.65%) |
Apr 26, 2019 | 162.32 | 164.93 | 162.25 | 164.93 | 1,603,749 | +1.83(+1.12%) |
Apr 25, 2019 | 163.04 | 163.53 | 161.84 | 163.09 | 2,410,174 | -1.24(-0.75%) |
Apr 24, 2019 | 165.62 | 166.08 | 164.23 | 164.34 | 1,924,143 | -1.58(-0.95%) |
Apr 23, 2019 | 165.29 | 166.28 | 165.20 | 165.92 | 1,941,700 | +0.40(+0.24%) |
Apr 22, 2019 | 166.40 | 167.28 | 165.46 | 165.52 | 1,083,061 | -1.39(-0.83%) |
Apr 18, 2019 | 166.65 | 167.26 | 166.23 | 166.91 | 1,672,383 | +0.45(+0.27%) |
Apr 17, 2019 | 167.13 | 168.26 | 165.98 | 166.45 | 1,797,749 | -0.66(-0.39%) |
Apr 16, 2019 | 166.61 | 167.17 | 165.43 | 167.11 | 1,891,094 | +0.44(+0.27%) |
Apr 15, 2019 | 166.67 | 166.94 | 165.74 | 166.67 | 1,565,087 | -0.19(-0.12%) |
Apr 12, 2019 | 167.28 | 167.58 | 166.67 | 166.86 | 2,069,159 | +0.46(+0.28%) |
Apr 11, 2019 | 168.09 | 168.21 | 166.32 | 166.40 | 2,071,368 | -1.08(-0.65%) |
Apr 10, 2019 | 169.67 | 169.86 | 166.37 | 167.48 | 2,641,200 | -1.74(-1.03%) |
Apr 09, 2019 | 171.21 | 171.21 | 169.08 | 169.22 | 1,500,400 | -1.79(-1.05%) |
Apr 08, 2019 | 172.00 | 172.01 | 170.38 | 171.01 | 1,230,494 | +0.20(+0.12%) |
Apr 05, 2019 | 170.78 | 171.56 | 170.22 | 170.81 | 1,516,850 | +0.67(+0.39%) |
Apr 04, 2019 | 169.84 | 170.28 | 168.78 | 170.15 | 1,590,328 | +1.07(+0.63%) |
Apr 03, 2019 | 167.60 | 170.73 | 167.12 | 169.07 | 2,571,935 | +4.37(+2.65%) |
Apr 02, 2019 | 164.07 | 164.85 | 163.47 | 164.71 | 1,275,110 | +1.33(+0.82%) |
Apr 01, 2019 | 163.61 | 164.85 | 162.84 | 163.37 | 1,936,762 | +0.60(+0.37%) |
Mar 29, 2019 | 162.24 | 162.93 | 160.88 | 162.77 | 2,332,452 | +2.06(+1.28%) |
Mar 28, 2019 | 158.17 | 160.85 | 157.96 | 160.71 | 2,045,483 | +3.90(+2.49%) |
Mar 27, 2019 | 156.79 | 157.33 | 156.07 | 156.80 | 1,968,663 | -1.39(-0.88%) |
Mar 26, 2019 | 158.11 | 158.49 | 157.00 | 158.19 | 1,521,917 | +0.91(+0.58%) |
Mar 25, 2019 | 158.18 | 159.06 | 156.88 | 157.28 | 1,458,776 | +0.13(+0.08%) |
Mar 22, 2019 | 159.23 | 159.84 | 156.54 | 157.16 | 1,495,774 | -4.85(-2.99%) |
Mar 21, 2019 | 161.30 | 162.68 | 160.71 | 162.00 | 1,238,930 | -1.42(-0.87%) |
Mar 20, 2019 | 162.24 | 163.64 | 161.32 | 163.42 | 1,660,612 | +2.82(+1.76%) |
Mar 19, 2019 | 162.24 | 162.64 | 159.71 | 160.60 | 1,352,724 | -0.90(-0.56%) |
Mar 18, 2019 | 161.68 | 161.87 | 160.46 | 161.50 | 1,319,100 | -1.74(-1.07%) |
Mar 15, 2019 | 163.09 | 163.72 | 161.38 | 163.23 | 3,957,386 | +2.05(+1.27%) |
Mar 14, 2019 | 161.22 | 161.39 | 160.22 | 161.18 | 1,116,769 | -0.17(-0.10%) |
Mar 13, 2019 | 161.00 | 162.38 | 160.65 | 161.35 | 1,662,828 | +1.92(+1.20%) |
Mar 12, 2019 | 158.93 | 159.97 | 158.57 | 159.43 | 1,415,047 | +0.96(+0.61%) |
Mar 11, 2019 | 156.80 | 158.50 | 156.74 | 158.47 | 1,284,862 | +1.68(+1.07%) |
Mar 08, 2019 | 156.13 | 156.84 | 155.21 | 156.79 | 1,684,380 | +1.84(+1.19%) |
Mar 07, 2019 | 156.69 | 156.69 | 154.34 | 154.94 | 1,567,363 | -1.54(-0.98%) |
Mar 06, 2019 | 156.21 | 156.99 | 155.63 | 156.48 | 1,066,699 | +0.64(+0.41%) |
Mar 05, 2019 | 155.76 | 157.23 | 155.76 | 155.84 | 1,303,391 | -0.24(-0.15%) |
Mar 04, 2019 | 155.76 | 156.28 | 153.65 | 156.08 | 1,878,556 | +0.30(+0.19%) |
Mar 01, 2019 | 163.17 | 163.51 | 155.31 | 155.79 | 3,278,619 | -4.50(-2.81%) |
Feb 28, 2019 | 161.74 | 161.85 | 160.15 | 160.28 | 1,835,578 | -1.17(-0.72%) |
Feb 27, 2019 | 160.43 | 162.02 | 159.72 | 161.45 | 1,569,164 | +0.55(+0.34%) |
Feb 26, 2019 | 160.79 | 161.81 | 160.48 | 160.90 | 1,879,751 | -0.66(-0.41%) |
Feb 25, 2019 | 160.88 | 161.92 | 160.42 | 161.56 | 1,650,236 | +1.04(+0.65%) |
Feb 22, 2019 | 159.36 | 160.75 | 158.72 | 160.52 | 1,162,659 | +1.94(+1.23%) |
Feb 21, 2019 | 158.70 | 159.41 | 157.78 | 158.58 | 1,876,915 | +1.02(+0.65%) |
Feb 20, 2019 | 155.06 | 158.22 | 155.06 | 157.56 | 2,782,893 | +2.26(+1.45%) |
Feb 19, 2019 | 155.44 | 156.16 | 155.03 | 155.31 | 2,400,786 | -0.63(-0.40%) |
Feb 15, 2019 | 157.78 | 157.94 | 155.22 | 155.93 | 2,781,649 | +1.89(+1.22%) |
Feb 14, 2019 | 154.19 | 155.06 | 153.52 | 154.05 | 1,193,399 | -0.81(-0.53%) |
Feb 13, 2019 | 154.59 | 155.89 | 154.31 | 154.86 | 1,728,639 | -0.14(-0.09%) |
Feb 12, 2019 | 151.85 | 155.02 | 151.63 | 155.00 | 1,915,256 | +5.72(+3.83%) |
Feb 11, 2019 | 149.01 | 149.53 | 148.62 | 149.28 | 1,219,628 | +0.12(+0.08%) |
Feb 08, 2019 | 148.10 | 149.52 | 147.18 | 149.16 | 1,683,840 | +0.49(+0.33%) |
Feb 07, 2019 | 149.65 | 150.11 | 147.51 | 148.67 | 1,470,983 | -2.53(-1.67%) |
Feb 06, 2019 | 151.69 | 152.31 | 150.85 | 151.20 | 1,215,712 | -1.45(-0.95%) |
Feb 05, 2019 | 152.90 | 153.57 | 151.55 | 152.65 | 2,549,237 | +1.38(+0.91%) |
Feb 04, 2019 | 153.10 | 153.30 | 151.01 | 151.27 | 2,270,285 | -2.09(-1.36%) |