Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 170.25 | 173.92 | 168.44 | 173.54 | 3,375 | +0.62(+0.36%) |
Apr 29, 2019 | 172.88 | 173.50 | 172.25 | 172.92 | 931 | +0.67(+0.39%) |
Apr 26, 2019 | 170.78 | 175.59 | 170.78 | 172.25 | 10,625 | +3.82(+2.27%) |
Apr 25, 2019 | 166.58 | 168.86 | 165.81 | 168.44 | 5,417 | +1.48(+0.89%) |
Apr 24, 2019 | 161.82 | 167.01 | 161.82 | 166.96 | 7,359 | +5.93(+3.68%) |
Apr 23, 2019 | 161.14 | 163.43 | 160.56 | 161.03 | 4,169 | -0.25(-0.16%) |
Apr 22, 2019 | 165.72 | 165.91 | 160.75 | 161.28 | 22,399 | -7.11(-4.22%) |
Apr 18, 2019 | 166.19 | 169.01 | 166.10 | 168.39 | 2,368 | +1.95(+1.17%) |
Apr 17, 2019 | 163.67 | 166.67 | 163.67 | 166.44 | 4,700 | +0.11(+0.06%) |
Apr 16, 2019 | 168.10 | 168.25 | 165.93 | 166.34 | 2,773 | -1.81(-1.08%) |
Apr 15, 2019 | 168.20 | 168.77 | 166.77 | 168.15 | 3,052 | +2.05(+1.24%) |
Apr 12, 2019 | 163.43 | 166.72 | 162.95 | 166.10 | 2,514 | -1.05(-0.63%) |
Apr 11, 2019 | 168.29 | 169.82 | 165.86 | 167.15 | 10,306 | -0.19(-0.11%) |
Apr 10, 2019 | 168.10 | 168.10 | 165.81 | 167.34 | 4,356 | -1.10(-0.65%) |
Apr 09, 2019 | 165.96 | 169.20 | 165.93 | 168.44 | 8,927 | +4.06(+2.47%) |
Apr 08, 2019 | 165.72 | 165.76 | 162.85 | 164.38 | 6,301 | -1.53(-0.92%) |
Apr 05, 2019 | 170.82 | 170.82 | 165.48 | 165.91 | 5,951 | -5.97(-3.47%) |
Apr 04, 2019 | 174.78 | 176.31 | 171.79 | 171.87 | 3,135 | -3.01(-1.72%) |
Apr 03, 2019 | 170.11 | 175.90 | 170.11 | 174.88 | 4,340 | +3.67(+2.15%) |
Apr 02, 2019 | 168.20 | 172.11 | 168.11 | 171.21 | 6,174 | +2.39(+1.41%) |
Apr 01, 2019 | 171.25 | 171.56 | 168.34 | 168.82 | 10,127 | -4.72(-2.72%) |
Mar 29, 2019 | 170.63 | 174.40 | 169.20 | 173.54 | 7,041 | +0.38(+0.22%) |
Mar 28, 2019 | 176.88 | 176.88 | 172.78 | 173.16 | 12,770 | -1.38(-0.79%) |
Mar 27, 2019 | 172.11 | 176.64 | 171.30 | 174.54 | 14,093 | +2.43(+1.41%) |
Mar 26, 2019 | 174.31 | 174.31 | 169.87 | 172.11 | 7,779 | -5.01(-2.83%) |
Mar 25, 2019 | 178.46 | 180.41 | 176.55 | 177.12 | 6,490 | +0.00(+0.00%) |
Mar 22, 2019 | 170.97 | 178.09 | 170.97 | 177.12 | 5,930 | +9.50(+5.66%) |
Mar 21, 2019 | 171.01 | 171.30 | 167.24 | 167.63 | 2,374 | -1.78(-1.05%) |
Mar 20, 2019 | 174.54 | 174.54 | 167.05 | 169.41 | 5,295 | -4.07(-2.35%) |
Mar 19, 2019 | 171.00 | 174.53 | 169.02 | 173.48 | 4,034 | +1.24(+0.72%) |
Mar 18, 2019 | 177.39 | 177.39 | 171.76 | 172.24 | 3,160 | -5.30(-2.99%) |
Mar 15, 2019 | 178.10 | 178.10 | 176.67 | 177.54 | 4,322 | +0.68(+0.38%) |
Mar 14, 2019 | 176.25 | 177.10 | 175.53 | 176.87 | 1,641 | -0.33(-0.19%) |
Mar 13, 2019 | 178.68 | 179.25 | 177.01 | 177.20 | 6,262 | -4.10(-2.26%) |
Mar 12, 2019 | 182.87 | 182.87 | 179.44 | 181.30 | 9,974 | -2.62(-1.43%) |
Mar 11, 2019 | 187.40 | 187.40 | 183.25 | 183.92 | 9,312 | -6.00(-3.16%) |
Mar 08, 2019 | 188.83 | 193.27 | 188.83 | 189.92 | 11,666 | +6.96(+3.80%) |
Mar 07, 2019 | 180.57 | 183.87 | 180.57 | 182.97 | 8,321 | +2.05(+1.13%) |
Mar 06, 2019 | 177.72 | 182.35 | 177.29 | 180.92 | 5,460 | +5.10(+2.90%) |
Mar 05, 2019 | 174.10 | 177.77 | 174.10 | 175.82 | 1,857 | +1.00(+0.57%) |
Mar 04, 2019 | 173.96 | 179.91 | 173.39 | 174.82 | 2,985 | -0.95(-0.54%) |
Mar 01, 2019 | 180.58 | 180.58 | 175.77 | 175.77 | 5,665 | -6.72(-3.68%) |
Feb 28, 2019 | 178.49 | 183.97 | 177.91 | 182.49 | 4,191 | +3.81(+2.13%) |
Feb 27, 2019 | 180.15 | 180.15 | 175.10 | 178.68 | 5,434 | -1.48(-0.82%) |
Feb 26, 2019 | 179.15 | 180.20 | 176.82 | 180.15 | 2,504 | +1.76(+0.99%) |
Feb 25, 2019 | 180.15 | 180.15 | 177.19 | 178.39 | 6,920 | -0.67(-0.37%) |
Feb 22, 2019 | 179.20 | 180.58 | 176.58 | 179.06 | 12,526 | -1.00(-0.56%) |
Feb 21, 2019 | 175.10 | 181.20 | 174.62 | 180.06 | 6,383 | +5.62(+3.22%) |
Feb 20, 2019 | 176.44 | 176.44 | 172.77 | 174.43 | 4,117 | -1.34(-0.76%) |
Feb 19, 2019 | 178.87 | 178.87 | 174.39 | 175.77 | 8,672 | -1.10(-0.62%) |
Feb 15, 2019 | 180.11 | 180.11 | 176.82 | 176.87 | 6,042 | -6.10(-3.33%) |
Feb 14, 2019 | 185.44 | 185.87 | 180.34 | 182.97 | 5,697 | -1.05(-0.57%) |
Feb 13, 2019 | 187.40 | 187.40 | 181.16 | 184.01 | 9,362 | -4.91(-2.60%) |
Feb 12, 2019 | 188.64 | 190.73 | 186.63 | 188.92 | 4,788 | -4.67(-2.41%) |
Feb 11, 2019 | 198.50 | 198.93 | 193.48 | 193.59 | 3,107 | -2.48(-1.26%) |
Feb 08, 2019 | 195.17 | 202.46 | 194.93 | 196.07 | 8,329 | +1.91(+0.98%) |
Feb 07, 2019 | 188.45 | 197.60 | 187.73 | 194.16 | 9,946 | +8.25(+4.43%) |
Feb 06, 2019 | 185.30 | 185.94 | 183.92 | 185.92 | 10,274 | +2.72(+1.48%) |
Feb 05, 2019 | 183.92 | 184.70 | 182.01 | 183.20 | 3,564 | -0.19(-0.10%) |
Feb 04, 2019 | 186.25 | 188.78 | 183.35 | 183.39 | 2,818 | -0.48(-0.26%) |