Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 185.24 | 187.53 | 184.38 | 187.26 | 911,350 | +1.83(+0.99%) |
Apr 29, 2019 | 186.04 | 187.02 | 185.02 | 185.43 | 769,728 | -0.82(-0.44%) |
Apr 26, 2019 | 184.24 | 186.52 | 183.11 | 186.25 | 768,705 | +2.22(+1.21%) |
Apr 25, 2019 | 184.55 | 185.04 | 181.33 | 184.03 | 998,468 | -1.09(-0.59%) |
Apr 24, 2019 | 179.65 | 185.68 | 176.81 | 185.11 | 1,687,692 | +5.46(+3.04%) |
Apr 23, 2019 | 179.35 | 180.78 | 177.82 | 179.66 | 1,272,254 | +0.52(+0.29%) |
Apr 22, 2019 | 179.44 | 180.23 | 178.72 | 179.13 | 706,795 | -0.92(-0.51%) |
Apr 18, 2019 | 178.86 | 180.51 | 178.37 | 180.06 | 658,560 | +1.04(+0.58%) |
Apr 17, 2019 | 181.60 | 182.19 | 179.02 | 179.02 | 719,436 | -2.45(-1.35%) |
Apr 16, 2019 | 180.26 | 181.69 | 179.91 | 181.47 | 753,881 | +1.27(+0.70%) |
Apr 15, 2019 | 178.23 | 180.47 | 178.23 | 180.20 | 639,789 | +2.00(+1.12%) |
Apr 12, 2019 | 178.00 | 178.35 | 176.99 | 178.20 | 713,790 | +1.77(+1.00%) |
Apr 11, 2019 | 176.77 | 176.78 | 175.78 | 176.43 | 905,437 | -0.03(-0.02%) |
Apr 10, 2019 | 177.92 | 178.89 | 175.99 | 176.46 | 1,103,893 | -1.31(-0.74%) |
Apr 09, 2019 | 177.38 | 178.11 | 176.58 | 177.77 | 810,241 | -0.49(-0.27%) |
Apr 08, 2019 | 177.81 | 178.88 | 176.79 | 178.26 | 1,002,314 | -0.07(-0.04%) |
Apr 05, 2019 | 178.75 | 179.53 | 177.71 | 178.32 | 684,705 | +0.39(+0.22%) |
Apr 04, 2019 | 177.89 | 178.71 | 176.87 | 177.93 | 573,949 | +0.58(+0.33%) |
Apr 03, 2019 | 177.57 | 178.38 | 176.67 | 177.35 | 805,814 | +1.11(+0.63%) |
Apr 02, 2019 | 176.09 | 176.65 | 174.68 | 176.24 | 1,307,807 | +0.54(+0.31%) |
Apr 01, 2019 | 174.09 | 175.79 | 173.97 | 175.69 | 776,554 | +3.23(+1.87%) |
Mar 29, 2019 | 172.37 | 172.96 | 171.40 | 172.47 | 1,104,915 | +1.62(+0.95%) |
Mar 28, 2019 | 169.71 | 171.26 | 169.46 | 170.85 | 688,770 | +1.48(+0.87%) |
Mar 27, 2019 | 169.52 | 170.00 | 167.96 | 169.37 | 1,022,579 | -0.07(-0.04%) |
Mar 26, 2019 | 170.77 | 170.82 | 167.54 | 169.44 | 1,164,289 | +0.48(+0.28%) |
Mar 25, 2019 | 169.34 | 170.14 | 168.09 | 168.96 | 868,022 | -0.46(-0.27%) |
Mar 22, 2019 | 171.91 | 172.35 | 169.23 | 169.42 | 1,039,710 | -3.91(-2.25%) |
Mar 21, 2019 | 167.93 | 173.84 | 167.93 | 173.32 | 1,791,363 | +4.52(+2.67%) |
Mar 20, 2019 | 169.78 | 169.82 | 167.96 | 168.81 | 1,333,327 | -1.31(-0.77%) |
Mar 19, 2019 | 170.48 | 170.89 | 169.53 | 170.12 | 680,039 | +0.63(+0.37%) |
Mar 18, 2019 | 168.57 | 169.66 | 168.14 | 169.50 | 863,023 | +1.22(+0.72%) |
Mar 15, 2019 | 166.79 | 168.69 | 166.31 | 168.28 | 1,247,820 | +1.63(+0.98%) |
Mar 14, 2019 | 165.50 | 166.74 | 164.90 | 166.65 | 996,941 | +1.35(+0.82%) |
Mar 13, 2019 | 164.92 | 166.25 | 164.20 | 165.29 | 1,005,107 | +1.08(+0.66%) |
Mar 12, 2019 | 163.81 | 165.29 | 163.53 | 164.22 | 1,036,381 | +0.85(+0.52%) |
Mar 11, 2019 | 161.98 | 163.86 | 161.98 | 163.37 | 842,105 | +1.52(+0.94%) |
Mar 08, 2019 | 160.18 | 162.00 | 159.79 | 161.85 | 715,890 | +0.55(+0.34%) |
Mar 07, 2019 | 161.47 | 162.26 | 160.19 | 161.29 | 949,586 | -0.75(-0.46%) |
Mar 06, 2019 | 162.91 | 163.40 | 160.98 | 162.05 | 972,275 | -0.87(-0.53%) |
Mar 05, 2019 | 164.04 | 165.39 | 162.64 | 162.91 | 956,077 | -1.12(-0.69%) |
Mar 04, 2019 | 167.19 | 168.57 | 162.42 | 164.04 | 1,360,217 | -3.27(-1.95%) |
Mar 01, 2019 | 166.53 | 167.62 | 166.31 | 167.31 | 819,945 | +2.43(+1.47%) |
Feb 28, 2019 | 165.62 | 166.54 | 164.53 | 164.88 | 863,831 | -0.46(-0.28%) |
Feb 27, 2019 | 163.75 | 165.53 | 163.50 | 165.33 | 649,456 | +1.06(+0.64%) |
Feb 26, 2019 | 163.91 | 165.42 | 163.35 | 164.28 | 751,390 | -0.01(-0.01%) |
Feb 25, 2019 | 165.24 | 166.74 | 163.89 | 164.29 | 993,509 | -0.19(-0.12%) |
Feb 22, 2019 | 162.74 | 164.71 | 162.52 | 164.48 | 905,415 | +2.48(+1.53%) |
Feb 21, 2019 | 161.18 | 162.16 | 160.23 | 162.00 | 1,274,061 | +1.08(+0.67%) |
Feb 20, 2019 | 159.95 | 161.10 | 159.51 | 160.92 | 881,840 | +1.42(+0.89%) |
Feb 19, 2019 | 160.34 | 161.09 | 157.64 | 159.49 | 1,030,471 | -1.24(-0.77%) |
Feb 15, 2019 | 161.42 | 163.31 | 158.41 | 160.73 | 2,347,119 | +5.25(+3.38%) |
Feb 14, 2019 | 155.20 | 156.26 | 154.38 | 155.48 | 1,451,981 | -0.84(-0.53%) |
Feb 13, 2019 | 155.92 | 157.44 | 155.55 | 156.31 | 594,825 | +1.39(+0.89%) |
Feb 12, 2019 | 154.78 | 155.12 | 153.64 | 154.93 | 686,788 | +1.28(+0.83%) |
Feb 11, 2019 | 153.53 | 154.35 | 152.74 | 153.64 | 614,807 | +0.73(+0.48%) |
Feb 08, 2019 | 151.63 | 153.06 | 151.01 | 152.91 | 990,638 | +0.26(+0.17%) |
Feb 07, 2019 | 151.43 | 152.99 | 150.72 | 152.66 | 1,009,452 | -0.89(-0.58%) |
Feb 06, 2019 | 153.82 | 154.29 | 152.29 | 153.55 | 1,442,195 | -1.02(-0.66%) |
Feb 05, 2019 | 152.68 | 154.81 | 152.68 | 154.56 | 1,044,506 | +1.99(+1.31%) |
Feb 04, 2019 | 151.97 | 152.88 | 150.88 | 152.57 | 645,977 | +0.45(+0.29%) |