Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 183.20 | 184.13 | 180.73 | 182.30 | 2,071,013 | -0.89(-0.48%) |
Apr 29, 2019 | 180.15 | 184.14 | 179.95 | 183.18 | 3,383,595 | +3.40(+1.89%) |
Apr 26, 2019 | 178.59 | 179.82 | 177.34 | 179.78 | 1,743,074 | +1.49(+0.83%) |
Apr 25, 2019 | 176.79 | 179.32 | 176.26 | 178.29 | 2,344,004 | +0.76(+0.43%) |
Apr 24, 2019 | 179.71 | 180.17 | 176.82 | 177.53 | 5,203,318 | -3.19(-1.76%) |
Apr 23, 2019 | 180.82 | 181.65 | 179.48 | 180.72 | 2,396,034 | -0.41(-0.22%) |
Apr 22, 2019 | 181.59 | 182.00 | 180.72 | 181.13 | 1,796,944 | -1.16(-0.64%) |
Apr 18, 2019 | 183.33 | 184.01 | 181.61 | 182.29 | 3,246,675 | -1.76(-0.96%) |
Apr 17, 2019 | 178.79 | 184.58 | 178.63 | 184.05 | 4,737,872 | +5.37(+3.00%) |
Apr 16, 2019 | 176.72 | 179.66 | 176.38 | 178.68 | 5,481,815 | +1.71(+0.97%) |
Apr 15, 2019 | 180.69 | 182.14 | 176.79 | 176.97 | 7,473,539 | -7.02(-3.82%) |
Apr 12, 2019 | 183.25 | 185.88 | 182.69 | 184.00 | 5,757,081 | +4.44(+2.47%) |
Apr 11, 2019 | 180.80 | 181.88 | 178.44 | 179.56 | 3,165,499 | -0.13(-0.07%) |
Apr 10, 2019 | 178.65 | 179.86 | 177.29 | 179.69 | 2,154,037 | +2.09(+1.18%) |
Apr 09, 2019 | 178.14 | 178.46 | 176.05 | 177.60 | 2,712,019 | -1.70(-0.95%) |
Apr 08, 2019 | 179.53 | 180.27 | 178.10 | 179.30 | 2,136,692 | +0.14(+0.08%) |
Apr 05, 2019 | 180.05 | 181.92 | 178.88 | 179.16 | 2,764,339 | +0.13(+0.07%) |
Apr 04, 2019 | 177.76 | 180.85 | 177.50 | 179.03 | 2,916,962 | +1.21(+0.68%) |
Apr 03, 2019 | 176.39 | 178.02 | 175.76 | 177.82 | 3,644,612 | +2.97(+1.70%) |
Apr 02, 2019 | 173.73 | 175.07 | 172.98 | 174.84 | 2,537,717 | +0.67(+0.39%) |
Apr 01, 2019 | 171.74 | 175.36 | 171.40 | 174.17 | 4,024,100 | +4.21(+2.47%) |
Mar 29, 2019 | 170.57 | 170.95 | 169.21 | 169.96 | 2,973,878 | +0.72(+0.42%) |
Mar 28, 2019 | 168.86 | 169.89 | 167.57 | 169.25 | 2,646,586 | +1.02(+0.61%) |
Mar 27, 2019 | 168.73 | 169.63 | 167.09 | 168.23 | 2,647,550 | -0.58(-0.35%) |
Mar 26, 2019 | 168.23 | 170.34 | 167.04 | 168.81 | 3,286,956 | +1.93(+1.16%) |
Mar 25, 2019 | 167.61 | 169.49 | 165.10 | 166.88 | 4,237,262 | -0.40(-0.24%) |
Mar 22, 2019 | 170.57 | 171.49 | 166.24 | 167.28 | 6,442,066 | -4.97(-2.89%) |
Mar 21, 2019 | 170.77 | 173.12 | 169.75 | 172.26 | 4,553,982 | +0.23(+0.13%) |
Mar 20, 2019 | 177.35 | 177.35 | 171.72 | 172.03 | 5,680,826 | -6.02(-3.38%) |
Mar 19, 2019 | 181.38 | 182.76 | 177.75 | 178.05 | 3,709,954 | -1.20(-0.67%) |
Mar 18, 2019 | 176.33 | 180.46 | 176.10 | 179.24 | 3,789,898 | +3.73(+2.12%) |
Mar 15, 2019 | 174.54 | 176.04 | 174.27 | 175.51 | 3,372,059 | +0.70(+0.40%) |
Mar 14, 2019 | 174.68 | 175.73 | 174.13 | 174.81 | 1,674,431 | +0.19(+0.11%) |
Mar 13, 2019 | 175.06 | 176.11 | 173.97 | 174.62 | 2,151,344 | +0.55(+0.31%) |
Mar 12, 2019 | 173.51 | 174.75 | 173.24 | 174.07 | 2,233,160 | +0.59(+0.34%) |
Mar 11, 2019 | 174.60 | 176.14 | 173.28 | 173.49 | 3,013,994 | +0.65(+0.37%) |
Mar 08, 2019 | 168.56 | 173.31 | 167.95 | 172.84 | 3,572,562 | +2.19(+1.28%) |
Mar 07, 2019 | 170.97 | 171.26 | 168.27 | 170.65 | 4,030,204 | -1.74(-1.01%) |
Mar 06, 2019 | 173.43 | 174.90 | 172.21 | 172.40 | 2,537,802 | -1.12(-0.64%) |
Mar 05, 2019 | 173.38 | 173.67 | 170.86 | 173.51 | 2,641,676 | +0.02(+0.01%) |
Mar 04, 2019 | 176.00 | 177.79 | 171.88 | 173.50 | 3,031,332 | -1.97(-1.12%) |
Mar 01, 2019 | 175.95 | 178.33 | 174.78 | 175.46 | 2,915,139 | +1.33(+0.76%) |
Feb 28, 2019 | 175.32 | 175.64 | 173.52 | 174.13 | 3,348,405 | -1.24(-0.71%) |
Feb 27, 2019 | 175.73 | 176.96 | 174.50 | 175.37 | 2,037,989 | +0.00(+0.00%) |
Feb 26, 2019 | 174.99 | 176.84 | 173.30 | 175.37 | 2,833,432 | +0.22(+0.13%) |
Feb 25, 2019 | 174.58 | 177.66 | 174.32 | 175.15 | 3,437,194 | +2.34(+1.35%) |
Feb 22, 2019 | 173.34 | 174.36 | 172.11 | 172.82 | 2,978,970 | -0.32(-0.18%) |
Feb 21, 2019 | 175.44 | 175.86 | 171.98 | 173.13 | 3,159,663 | -1.97(-1.13%) |
Feb 20, 2019 | 175.22 | 175.73 | 174.15 | 175.11 | 2,569,634 | -0.06(-0.04%) |
Feb 19, 2019 | 173.40 | 175.51 | 172.47 | 175.17 | 2,895,806 | +0.15(+0.09%) |
Feb 15, 2019 | 170.36 | 175.36 | 170.26 | 175.02 | 3,476,637 | +5.26(+3.10%) |
Feb 14, 2019 | 169.47 | 171.17 | 167.03 | 169.76 | 3,248,506 | -1.91(-1.11%) |
Feb 13, 2019 | 172.75 | 175.27 | 171.58 | 171.66 | 3,125,544 | +0.18(+0.10%) |
Feb 12, 2019 | 170.22 | 172.51 | 170.17 | 171.49 | 2,712,161 | +2.79(+1.65%) |
Feb 11, 2019 | 170.06 | 170.45 | 168.47 | 168.70 | 2,332,376 | -0.30(-0.18%) |
Feb 08, 2019 | 169.04 | 169.84 | 165.96 | 169.00 | 3,127,431 | -1.24(-0.73%) |
Feb 07, 2019 | 172.18 | 172.71 | 168.45 | 170.23 | 3,343,069 | -3.13(-1.81%) |
Feb 06, 2019 | 173.86 | 175.51 | 172.67 | 173.36 | 2,339,819 | -1.22(-0.70%) |
Feb 05, 2019 | 174.69 | 175.74 | 173.57 | 174.59 | 2,949,948 | +0.25(+0.15%) |
Feb 04, 2019 | 172.64 | 174.37 | 171.75 | 174.33 | 2,717,598 | +1.04(+0.60%) |