Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 174.75 | 177.74 | 174.50 | 177.66 | 818,720 | +2.72(+1.55%) |
Apr 29, 2019 | 175.01 | 176.34 | 173.64 | 174.94 | 545,952 | -0.03(-0.02%) |
Apr 26, 2019 | 174.16 | 175.51 | 173.09 | 174.97 | 584,596 | +1.33(+0.77%) |
Apr 25, 2019 | 171.80 | 173.71 | 170.80 | 173.64 | 524,115 | +0.59(+0.34%) |
Apr 24, 2019 | 173.18 | 175.70 | 172.38 | 173.05 | 468,154 | -0.42(-0.24%) |
Apr 23, 2019 | 171.13 | 173.54 | 170.64 | 173.47 | 476,882 | +2.64(+1.55%) |
Apr 22, 2019 | 170.88 | 171.87 | 169.86 | 170.83 | 321,920 | -0.11(-0.06%) |
Apr 18, 2019 | 172.06 | 172.06 | 168.68 | 170.94 | 571,522 | +0.45(+0.27%) |
Apr 17, 2019 | 175.40 | 175.40 | 169.23 | 170.49 | 921,224 | -4.15(-2.38%) |
Apr 16, 2019 | 174.84 | 175.09 | 174.08 | 174.64 | 401,904 | +0.45(+0.26%) |
Apr 15, 2019 | 173.93 | 174.45 | 171.38 | 174.19 | 278,401 | +0.02(+0.01%) |
Apr 12, 2019 | 174.28 | 175.29 | 173.46 | 174.17 | 442,234 | +0.91(+0.53%) |
Apr 11, 2019 | 172.70 | 173.83 | 172.46 | 173.25 | 387,504 | +0.70(+0.41%) |
Apr 10, 2019 | 171.90 | 172.74 | 171.31 | 172.55 | 425,598 | +0.97(+0.57%) |
Apr 09, 2019 | 171.56 | 171.66 | 170.26 | 171.57 | 378,369 | -0.41(-0.24%) |
Apr 08, 2019 | 171.78 | 172.19 | 170.28 | 171.98 | 390,110 | +0.36(+0.21%) |
Apr 05, 2019 | 172.05 | 172.75 | 171.37 | 171.62 | 485,503 | -0.41(-0.24%) |
Apr 04, 2019 | 171.66 | 172.54 | 170.46 | 172.04 | 385,127 | +0.66(+0.39%) |
Apr 03, 2019 | 171.95 | 172.89 | 169.84 | 171.37 | 744,893 | +0.60(+0.35%) |
Apr 02, 2019 | 170.37 | 171.64 | 169.25 | 170.78 | 722,249 | +1.05(+0.62%) |
Apr 01, 2019 | 169.72 | 171.72 | 168.18 | 169.72 | 847,172 | +0.44(+0.26%) |
Mar 29, 2019 | 169.79 | 170.47 | 168.52 | 169.28 | 773,443 | +0.61(+0.36%) |
Mar 28, 2019 | 170.12 | 170.50 | 167.78 | 168.67 | 629,890 | -1.10(-0.65%) |
Mar 27, 2019 | 170.80 | 171.50 | 168.56 | 169.77 | 655,372 | -0.70(-0.41%) |
Mar 26, 2019 | 169.62 | 170.55 | 168.88 | 170.47 | 592,680 | +1.68(+1.00%) |
Mar 25, 2019 | 167.99 | 169.16 | 167.62 | 168.79 | 534,861 | +1.13(+0.68%) |
Mar 22, 2019 | 166.14 | 168.07 | 165.71 | 167.66 | 678,817 | +0.28(+0.17%) |
Mar 21, 2019 | 165.06 | 167.81 | 163.77 | 167.38 | 578,419 | +1.81(+1.10%) |
Mar 20, 2019 | 166.23 | 166.96 | 164.91 | 165.57 | 508,464 | -0.45(-0.27%) |
Mar 19, 2019 | 168.07 | 168.07 | 165.55 | 166.02 | 505,422 | -1.13(-0.68%) |
Mar 18, 2019 | 166.80 | 167.85 | 166.64 | 167.15 | 379,368 | +0.41(+0.25%) |
Mar 15, 2019 | 165.17 | 167.11 | 164.37 | 166.74 | 847,845 | +1.34(+0.81%) |
Mar 14, 2019 | 165.18 | 166.57 | 164.87 | 165.39 | 499,458 | +0.44(+0.27%) |
Mar 13, 2019 | 164.66 | 166.16 | 164.39 | 164.95 | 517,998 | +1.03(+0.63%) |
Mar 12, 2019 | 163.69 | 165.31 | 163.69 | 163.93 | 579,425 | +0.30(+0.18%) |
Mar 11, 2019 | 162.83 | 163.96 | 162.67 | 163.63 | 473,221 | +1.14(+0.70%) |
Mar 08, 2019 | 162.36 | 162.83 | 159.51 | 162.49 | 727,661 | -0.94(-0.58%) |
Mar 07, 2019 | 163.46 | 164.05 | 161.94 | 163.43 | 803,727 | -0.65(-0.40%) |
Mar 06, 2019 | 165.15 | 166.06 | 162.77 | 164.08 | 1,489,071 | -10.72(-6.13%) |
Mar 05, 2019 | 177.77 | 180.43 | 173.32 | 174.79 | 5,518,971 | +8.63(+5.20%) |
Mar 04, 2019 | 165.60 | 167.29 | 164.81 | 166.16 | 965,726 | +0.47(+0.28%) |
Mar 01, 2019 | 165.43 | 166.56 | 164.29 | 165.69 | 655,385 | +0.52(+0.31%) |
Feb 28, 2019 | 162.88 | 165.85 | 162.88 | 165.17 | 896,989 | +1.42(+0.87%) |
Feb 27, 2019 | 162.27 | 164.10 | 162.16 | 163.75 | 716,862 | +0.15(+0.09%) |
Feb 26, 2019 | 163.92 | 164.76 | 163.24 | 163.60 | 765,025 | -1.03(-0.62%) |
Feb 25, 2019 | 164.65 | 165.63 | 164.28 | 164.63 | 927,519 | +0.35(+0.21%) |
Feb 22, 2019 | 164.03 | 165.47 | 163.42 | 164.28 | 891,065 | +0.67(+0.41%) |
Feb 21, 2019 | 164.56 | 164.56 | 161.77 | 163.61 | 776,739 | -0.66(-0.40%) |
Feb 20, 2019 | 163.51 | 164.45 | 163.42 | 164.27 | 651,291 | +0.35(+0.21%) |
Feb 19, 2019 | 162.53 | 164.11 | 161.03 | 163.93 | 583,627 | +1.11(+0.68%) |
Feb 15, 2019 | 163.54 | 164.00 | 161.61 | 162.81 | 989,899 | +1.02(+0.63%) |
Feb 14, 2019 | 162.70 | 163.54 | 159.76 | 161.79 | 914,467 | -2.37(-1.44%) |
Feb 13, 2019 | 165.15 | 165.36 | 163.99 | 164.16 | 585,800 | -0.26(-0.16%) |
Feb 12, 2019 | 163.99 | 164.97 | 163.49 | 164.42 | 771,599 | +1.17(+0.72%) |
Feb 11, 2019 | 160.09 | 163.37 | 159.68 | 163.25 | 766,954 | +2.11(+1.31%) |
Feb 08, 2019 | 155.50 | 161.30 | 154.56 | 161.14 | 1,029,162 | +4.85(+3.10%) |
Feb 07, 2019 | 156.71 | 157.43 | 153.63 | 156.29 | 1,250,664 | -3.45(-2.16%) |
Feb 06, 2019 | 159.27 | 160.46 | 158.40 | 159.74 | 827,626 | -0.14(-0.09%) |
Feb 05, 2019 | 159.05 | 159.95 | 157.86 | 159.88 | 580,224 | +1.11(+0.70%) |
Feb 04, 2019 | 159.81 | 159.81 | 157.84 | 158.78 | 666,054 | -0.72(-0.45%) |