Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 154.59 | 154.59 | 151.10 | 153.50 | 5,606,253 | -0.57(-0.37%) |
Apr 29, 2019 | 155.13 | 155.67 | 153.69 | 154.06 | 4,695,243 | -1.18(-0.76%) |
Apr 26, 2019 | 154.32 | 155.72 | 153.38 | 155.25 | 5,544,875 | +0.77(+0.50%) |
Apr 25, 2019 | 160.00 | 161.15 | 153.57 | 154.48 | 18,079,444 | -22.97(-12.95%) |
Apr 24, 2019 | 177.38 | 177.99 | 176.66 | 177.45 | 2,525,217 | -0.34(-0.19%) |
Apr 23, 2019 | 176.58 | 177.83 | 175.91 | 177.79 | 1,928,219 | +0.78(+0.44%) |
Apr 22, 2019 | 176.01 | 177.71 | 175.98 | 177.01 | 1,732,746 | -0.28(-0.16%) |
Apr 18, 2019 | 176.56 | 177.93 | 176.27 | 177.29 | 2,197,727 | +1.00(+0.57%) |
Apr 17, 2019 | 176.27 | 177.65 | 175.91 | 176.28 | 2,441,580 | +0.60(+0.34%) |
Apr 16, 2019 | 175.43 | 176.31 | 174.53 | 175.68 | 1,913,202 | +0.87(+0.50%) |
Apr 15, 2019 | 175.63 | 176.06 | 174.06 | 174.82 | 1,831,311 | -1.29(-0.73%) |
Apr 12, 2019 | 174.22 | 176.16 | 173.62 | 176.10 | 2,373,412 | +3.15(+1.82%) |
Apr 11, 2019 | 171.48 | 173.10 | 171.26 | 172.95 | 1,458,379 | +1.15(+0.67%) |
Apr 10, 2019 | 172.06 | 172.29 | 170.68 | 171.80 | 1,664,968 | +0.12(+0.07%) |
Apr 09, 2019 | 173.67 | 173.80 | 171.57 | 171.68 | 1,872,222 | -2.48(-1.42%) |
Apr 08, 2019 | 173.91 | 174.20 | 172.91 | 174.16 | 1,395,159 | -0.32(-0.18%) |
Apr 05, 2019 | 174.86 | 175.35 | 173.98 | 174.48 | 1,717,340 | +0.31(+0.18%) |
Apr 04, 2019 | 172.93 | 174.36 | 171.98 | 174.17 | 1,927,133 | +1.54(+0.89%) |
Apr 03, 2019 | 172.48 | 173.28 | 172.07 | 172.63 | 1,937,781 | +0.81(+0.47%) |
Apr 02, 2019 | 171.91 | 172.28 | 170.91 | 171.82 | 1,745,110 | +0.15(+0.09%) |
Apr 01, 2019 | 170.00 | 172.03 | 169.49 | 171.67 | 3,195,717 | +3.37(+2.00%) |
Mar 29, 2019 | 169.52 | 169.69 | 167.02 | 168.30 | 3,528,882 | -0.61(-0.36%) |
Mar 28, 2019 | 168.47 | 169.07 | 167.37 | 168.90 | 2,062,525 | +1.11(+0.66%) |
Mar 27, 2019 | 167.99 | 168.43 | 166.15 | 167.79 | 2,474,116 | -0.06(-0.04%) |
Mar 26, 2019 | 166.04 | 168.18 | 165.86 | 167.86 | 2,340,296 | +3.26(+1.98%) |
Mar 25, 2019 | 164.80 | 166.43 | 163.82 | 164.59 | 2,494,711 | -1.17(-0.71%) |
Mar 22, 2019 | 168.71 | 168.87 | 165.62 | 165.77 | 3,353,197 | -4.01(-2.36%) |
Mar 21, 2019 | 167.50 | 170.22 | 166.83 | 169.78 | 2,824,868 | +1.06(+0.63%) |
Mar 20, 2019 | 169.28 | 170.51 | 167.90 | 168.72 | 2,141,610 | -0.58(-0.34%) |
Mar 19, 2019 | 169.37 | 170.53 | 168.73 | 169.30 | 2,903,302 | +0.43(+0.25%) |
Mar 18, 2019 | 168.51 | 168.96 | 166.54 | 168.87 | 2,276,069 | +0.33(+0.20%) |
Mar 15, 2019 | 168.80 | 169.01 | 167.49 | 168.54 | 5,425,735 | +0.57(+0.34%) |
Mar 14, 2019 | 167.42 | 168.03 | 166.64 | 167.97 | 2,214,093 | +0.58(+0.35%) |
Mar 13, 2019 | 167.53 | 167.91 | 166.56 | 167.39 | 2,514,484 | +0.70(+0.42%) |
Mar 12, 2019 | 168.34 | 168.79 | 166.35 | 166.69 | 2,611,311 | -1.05(-0.63%) |
Mar 11, 2019 | 163.52 | 167.79 | 163.34 | 167.75 | 2,944,739 | +5.03(+3.09%) |
Mar 08, 2019 | 160.68 | 162.94 | 160.38 | 162.72 | 2,128,959 | +0.84(+0.52%) |
Mar 07, 2019 | 164.07 | 164.07 | 160.78 | 161.88 | 4,123,098 | -2.38(-1.45%) |
Mar 06, 2019 | 165.83 | 165.87 | 164.23 | 164.26 | 2,253,559 | -0.84(-0.51%) |
Mar 05, 2019 | 166.51 | 167.87 | 165.10 | 165.10 | 3,387,498 | -2.45(-1.46%) |
Mar 04, 2019 | 169.28 | 170.08 | 166.64 | 167.55 | 2,456,758 | -0.51(-0.30%) |
Mar 01, 2019 | 169.13 | 169.90 | 167.58 | 168.06 | 2,165,997 | +0.08(+0.05%) |
Feb 28, 2019 | 169.32 | 169.32 | 167.63 | 167.98 | 2,619,510 | -1.33(-0.78%) |
Feb 27, 2019 | 169.77 | 169.84 | 168.60 | 169.31 | 1,902,019 | -0.28(-0.17%) |
Feb 26, 2019 | 170.56 | 171.38 | 169.58 | 169.59 | 2,063,399 | -0.97(-0.57%) |
Feb 25, 2019 | 170.47 | 171.19 | 170.37 | 170.56 | 2,695,780 | +1.00(+0.59%) |
Feb 22, 2019 | 168.29 | 169.82 | 167.79 | 169.57 | 1,894,013 | +1.28(+0.76%) |
Feb 21, 2019 | 168.60 | 169.37 | 167.87 | 168.29 | 2,145,264 | -0.62(-0.36%) |
Feb 20, 2019 | 169.23 | 169.26 | 167.92 | 168.90 | 2,320,009 | +0.10(+0.06%) |
Feb 19, 2019 | 168.40 | 169.41 | 167.98 | 168.81 | 1,894,439 | -0.36(-0.22%) |
Feb 15, 2019 | 167.23 | 169.26 | 166.85 | 169.17 | 2,469,588 | +3.18(+1.92%) |
Feb 14, 2019 | 167.33 | 167.76 | 165.28 | 165.99 | 2,752,788 | -2.71(-1.61%) |
Feb 13, 2019 | 166.59 | 169.25 | 166.18 | 168.70 | 3,688,822 | +2.53(+1.52%) |
Feb 12, 2019 | 163.19 | 166.34 | 162.64 | 166.17 | 3,256,971 | +4.55(+2.82%) |
Feb 11, 2019 | 161.63 | 161.85 | 160.59 | 161.61 | 1,881,445 | +0.88(+0.54%) |
Feb 08, 2019 | 160.25 | 160.76 | 159.19 | 160.74 | 1,804,796 | -0.02(-0.01%) |
Feb 07, 2019 | 161.70 | 162.81 | 159.96 | 160.75 | 2,423,349 | -2.20(-1.35%) |
Feb 06, 2019 | 161.86 | 163.36 | 161.08 | 162.95 | 2,079,039 | +1.17(+0.72%) |
Feb 05, 2019 | 161.46 | 161.79 | 160.66 | 161.78 | 2,413,696 | +0.73(+0.45%) |
Feb 04, 2019 | 160.09 | 161.09 | 157.87 | 161.05 | 2,445,444 | +0.84(+0.53%) |