Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 167.17 | 167.32 | 163.52 | 165.56 | 1,498,662 | -2.19(-1.30%) |
Apr 29, 2019 | 173.06 | 174.17 | 166.65 | 167.74 | 1,731,577 | +0.43(+0.26%) |
Apr 26, 2019 | 166.98 | 168.47 | 165.62 | 167.31 | 877,741 | +0.90(+0.54%) |
Apr 25, 2019 | 169.07 | 169.25 | 165.63 | 166.42 | 1,054,211 | -4.97(-2.90%) |
Apr 24, 2019 | 173.07 | 173.35 | 171.28 | 171.39 | 750,511 | -1.73(-1.00%) |
Apr 23, 2019 | 173.33 | 174.14 | 172.31 | 173.12 | 802,483 | -0.53(-0.31%) |
Apr 22, 2019 | 173.34 | 174.60 | 172.61 | 173.65 | 545,953 | +0.01(+0.01%) |
Apr 18, 2019 | 172.19 | 173.94 | 171.48 | 173.64 | 522,051 | +1.62(+0.94%) |
Apr 17, 2019 | 173.63 | 174.31 | 171.33 | 172.02 | 882,657 | -0.43(-0.25%) |
Apr 16, 2019 | 172.39 | 172.63 | 171.39 | 172.45 | 1,038,312 | +0.69(+0.40%) |
Apr 15, 2019 | 171.99 | 172.44 | 170.86 | 171.76 | 904,863 | -0.71(-0.41%) |
Apr 12, 2019 | 170.83 | 172.82 | 170.83 | 172.47 | 967,977 | +2.53(+1.49%) |
Apr 11, 2019 | 167.66 | 170.20 | 166.87 | 169.94 | 857,089 | +2.58(+1.54%) |
Apr 10, 2019 | 164.96 | 167.83 | 164.96 | 167.36 | 878,638 | +1.96(+1.18%) |
Apr 09, 2019 | 167.37 | 167.37 | 165.00 | 165.40 | 996,560 | -3.34(-1.98%) |
Apr 08, 2019 | 166.66 | 168.76 | 165.59 | 168.74 | 676,251 | +1.06(+0.63%) |
Apr 05, 2019 | 166.34 | 167.94 | 165.48 | 167.68 | 1,061,165 | +1.58(+0.95%) |
Apr 04, 2019 | 164.19 | 166.16 | 163.72 | 166.10 | 677,131 | +2.01(+1.23%) |
Apr 03, 2019 | 163.47 | 165.25 | 163.13 | 164.09 | 1,231,963 | +1.78(+1.10%) |
Apr 02, 2019 | 162.51 | 163.01 | 161.25 | 162.30 | 742,121 | -0.32(-0.20%) |
Apr 01, 2019 | 158.87 | 162.96 | 158.87 | 162.62 | 1,050,678 | +5.72(+3.64%) |
Mar 29, 2019 | 156.56 | 157.59 | 156.21 | 156.91 | 874,241 | +1.88(+1.21%) |
Mar 28, 2019 | 152.97 | 156.12 | 152.97 | 155.03 | 911,400 | +2.71(+1.78%) |
Mar 27, 2019 | 151.43 | 152.78 | 150.12 | 152.32 | 1,090,684 | +1.12(+0.74%) |
Mar 26, 2019 | 150.96 | 152.25 | 150.34 | 151.19 | 628,531 | +1.51(+1.01%) |
Mar 25, 2019 | 148.92 | 150.94 | 148.54 | 149.69 | 799,743 | +0.30(+0.20%) |
Mar 22, 2019 | 154.06 | 154.06 | 148.39 | 149.38 | 1,387,433 | -5.60(-3.61%) |
Mar 21, 2019 | 153.56 | 156.14 | 153.35 | 154.98 | 1,305,524 | +0.55(+0.35%) |
Mar 20, 2019 | 157.53 | 157.57 | 153.53 | 154.43 | 1,141,685 | -3.35(-2.13%) |
Mar 19, 2019 | 159.79 | 161.10 | 157.19 | 157.79 | 802,378 | -1.35(-0.85%) |
Mar 18, 2019 | 156.48 | 159.40 | 156.36 | 159.14 | 756,075 | +3.01(+1.93%) |
Mar 15, 2019 | 155.39 | 157.10 | 155.35 | 156.13 | 1,522,075 | +0.71(+0.46%) |
Mar 14, 2019 | 157.07 | 157.32 | 155.07 | 155.42 | 1,000,609 | -2.38(-1.51%) |
Mar 13, 2019 | 156.88 | 158.69 | 154.95 | 157.79 | 1,167,694 | +1.41(+0.90%) |
Mar 12, 2019 | 157.59 | 157.91 | 156.19 | 156.39 | 788,817 | -0.95(-0.60%) |
Mar 11, 2019 | 154.62 | 157.40 | 154.44 | 157.34 | 631,345 | +2.80(+1.81%) |
Mar 08, 2019 | 153.90 | 155.07 | 153.03 | 154.54 | 792,538 | -1.23(-0.79%) |
Mar 07, 2019 | 157.48 | 157.48 | 154.47 | 155.77 | 809,799 | -1.71(-1.09%) |
Mar 06, 2019 | 159.42 | 159.56 | 157.41 | 157.47 | 786,746 | -1.95(-1.22%) |
Mar 05, 2019 | 159.60 | 160.55 | 158.90 | 159.42 | 692,765 | -0.18(-0.11%) |
Mar 04, 2019 | 161.30 | 162.53 | 158.44 | 159.60 | 1,018,565 | -1.35(-0.84%) |
Mar 01, 2019 | 162.68 | 163.17 | 159.95 | 160.96 | 874,460 | -0.10(-0.06%) |
Feb 28, 2019 | 162.20 | 162.38 | 160.75 | 161.06 | 1,269,088 | -1.26(-0.78%) |
Feb 27, 2019 | 160.01 | 162.37 | 159.53 | 162.32 | 773,536 | +2.10(+1.31%) |
Feb 26, 2019 | 159.60 | 161.80 | 159.53 | 160.22 | 653,131 | -0.92(-0.57%) |
Feb 25, 2019 | 161.94 | 162.99 | 160.88 | 161.14 | 891,806 | +0.44(+0.27%) |
Feb 22, 2019 | 160.63 | 162.26 | 159.75 | 160.70 | 961,086 | +0.76(+0.47%) |
Feb 21, 2019 | 159.37 | 160.22 | 158.44 | 159.94 | 987,675 | -0.37(-0.23%) |
Feb 20, 2019 | 158.93 | 160.77 | 158.37 | 160.31 | 612,196 | +1.84(+1.16%) |
Feb 19, 2019 | 157.79 | 159.94 | 157.29 | 158.47 | 738,416 | -0.30(-0.19%) |
Feb 15, 2019 | 156.09 | 158.83 | 155.73 | 158.77 | 954,851 | +4.20(+2.71%) |
Feb 14, 2019 | 155.33 | 155.75 | 153.89 | 154.58 | 884,634 | -2.10(-1.34%) |
Feb 13, 2019 | 156.62 | 158.16 | 156.04 | 156.68 | 938,796 | +1.17(+0.75%) |
Feb 12, 2019 | 151.87 | 156.38 | 151.39 | 155.51 | 1,505,295 | +5.72(+3.82%) |
Feb 11, 2019 | 148.90 | 150.16 | 148.84 | 149.79 | 939,298 | +1.60(+1.08%) |
Feb 08, 2019 | 147.44 | 148.74 | 146.39 | 148.19 | 784,991 | -0.20(-0.14%) |
Feb 07, 2019 | 150.12 | 150.33 | 147.12 | 148.40 | 806,361 | -2.68(-1.77%) |
Feb 06, 2019 | 151.07 | 152.17 | 150.78 | 151.07 | 629,261 | -0.19(-0.13%) |
Feb 05, 2019 | 151.45 | 151.45 | 149.62 | 151.27 | 910,054 | +0.66(+0.43%) |
Feb 04, 2019 | 149.99 | 150.79 | 148.55 | 150.61 | 756,877 | +1.00(+0.67%) |