Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 173.93 | 174.92 | 168.49 | 168.98 | 1,619,552 | -3.54(-2.05%) |
Apr 29, 2019 | 172.58 | 173.67 | 171.22 | 172.52 | 750,247 | -0.33(-0.19%) |
Apr 26, 2019 | 173.98 | 174.42 | 170.01 | 172.85 | 1,117,700 | -1.76(-1.01%) |
Apr 25, 2019 | 172.40 | 175.22 | 170.20 | 174.61 | 806,666 | +2.03(+1.18%) |
Apr 24, 2019 | 175.58 | 175.86 | 171.76 | 172.58 | 1,164,516 | -2.79(-1.59%) |
Apr 23, 2019 | 169.22 | 175.60 | 168.77 | 175.37 | 1,514,591 | +6.85(+4.06%) |
Apr 22, 2019 | 167.79 | 169.86 | 166.20 | 168.52 | 1,213,527 | +0.36(+0.21%) |
Apr 18, 2019 | 169.96 | 170.45 | 163.68 | 168.16 | 3,195,600 | +1.19(+0.71%) |
Apr 17, 2019 | 180.45 | 180.75 | 166.65 | 166.97 | 2,851,143 | -12.77(-7.10%) |
Apr 16, 2019 | 183.63 | 184.80 | 179.59 | 179.74 | 900,346 | -2.75(-1.51%) |
Apr 15, 2019 | 182.27 | 184.32 | 180.24 | 182.49 | 826,703 | -0.29(-0.16%) |
Apr 12, 2019 | 185.42 | 186.47 | 182.31 | 182.78 | 1,077,400 | -2.34(-1.26%) |
Apr 11, 2019 | 191.08 | 191.42 | 184.22 | 185.12 | 1,971,928 | -5.25(-2.76%) |
Apr 10, 2019 | 188.32 | 191.71 | 187.07 | 190.37 | 1,155,872 | +2.06(+1.09%) |
Apr 09, 2019 | 188.01 | 189.70 | 187.75 | 188.31 | 976,044 | -0.62(-0.33%) |
Apr 08, 2019 | 189.27 | 189.95 | 186.67 | 188.93 | 910,148 | +0.04(+0.02%) |
Apr 05, 2019 | 184.49 | 189.35 | 184.24 | 188.89 | 2,289,100 | +4.74(+2.57%) |
Apr 04, 2019 | 188.22 | 188.34 | 182.49 | 184.15 | 1,193,408 | -3.74(-1.99%) |
Apr 03, 2019 | 187.90 | 188.98 | 187.01 | 187.89 | 829,756 | +0.78(+0.42%) |
Apr 02, 2019 | 185.96 | 189.43 | 184.90 | 187.11 | 814,385 | +1.06(+0.57%) |
Apr 01, 2019 | 185.20 | 187.38 | 184.68 | 186.05 | 1,058,200 | +2.10(+1.14%) |
Mar 29, 2019 | 184.29 | 184.86 | 181.91 | 183.95 | 1,274,700 | +1.53(+0.84%) |
Mar 28, 2019 | 186.01 | 186.94 | 181.49 | 182.42 | 1,615,217 | -3.40(-1.83%) |
Mar 27, 2019 | 190.00 | 190.01 | 185.62 | 185.82 | 1,181,198 | -2.57(-1.36%) |
Mar 26, 2019 | 185.24 | 190.07 | 184.83 | 188.39 | 1,374,128 | +4.54(+2.47%) |
Mar 25, 2019 | 181.67 | 185.06 | 181.44 | 183.85 | 1,754,503 | +2.32(+1.28%) |
Mar 22, 2019 | 182.07 | 183.85 | 181.04 | 181.53 | 1,612,300 | -1.03(-0.56%) |
Mar 21, 2019 | 178.22 | 182.74 | 178.22 | 182.56 | 1,156,531 | +2.58(+1.43%) |
Mar 20, 2019 | 181.53 | 182.46 | 179.54 | 179.98 | 1,213,668 | -1.78(-0.98%) |
Mar 19, 2019 | 184.64 | 185.00 | 181.18 | 181.76 | 1,556,196 | -5.72(-3.05%) |
Mar 18, 2019 | 188.00 | 189.21 | 185.53 | 187.48 | 1,516,719 | -0.61(-0.32%) |
Mar 15, 2019 | 186.88 | 189.35 | 186.37 | 188.09 | 2,768,600 | +1.98(+1.06%) |
Mar 14, 2019 | 185.62 | 186.66 | 184.45 | 186.11 | 785,740 | +0.45(+0.24%) |
Mar 13, 2019 | 183.37 | 186.77 | 182.21 | 185.66 | 1,202,373 | +3.09(+1.69%) |
Mar 12, 2019 | 181.15 | 183.23 | 179.85 | 182.57 | 1,545,300 | +2.05(+1.14%) |
Mar 11, 2019 | 177.94 | 180.56 | 177.78 | 180.52 | 1,350,697 | +3.26(+1.84%) |
Mar 08, 2019 | 177.26 | 177.62 | 173.59 | 177.26 | 1,451,400 | -1.35(-0.76%) |
Mar 07, 2019 | 181.36 | 181.83 | 177.45 | 178.61 | 1,432,915 | -2.50(-1.38%) |
Mar 06, 2019 | 188.18 | 188.70 | 180.56 | 181.11 | 1,380,561 | -6.69(-3.56%) |
Mar 05, 2019 | 190.16 | 190.51 | 187.52 | 187.80 | 1,379,155 | -2.24(-1.18%) |
Mar 04, 2019 | 193.03 | 193.89 | 186.71 | 190.04 | 1,208,568 | -2.12(-1.10%) |
Mar 01, 2019 | 189.95 | 192.69 | 189.28 | 192.16 | 887,700 | +3.41(+1.81%) |
Feb 28, 2019 | 189.74 | 190.04 | 188.23 | 188.75 | 1,194,699 | -1.06(-0.56%) |
Feb 27, 2019 | 187.97 | 189.87 | 186.44 | 189.81 | 633,221 | +0.89(+0.47%) |
Feb 26, 2019 | 186.26 | 189.99 | 184.89 | 188.92 | 1,476,366 | +2.59(+1.39%) |
Feb 25, 2019 | 186.74 | 188.10 | 185.63 | 186.33 | 1,268,772 | +0.57(+0.31%) |
Feb 22, 2019 | 184.33 | 185.84 | 182.94 | 185.76 | 1,027,400 | +2.70(+1.47%) |
Feb 21, 2019 | 187.70 | 188.12 | 182.16 | 183.06 | 1,086,953 | -4.78(-2.54%) |
Feb 20, 2019 | 186.06 | 188.64 | 185.65 | 187.84 | 1,066,102 | +0.98(+0.52%) |
Feb 19, 2019 | 187.90 | 189.09 | 185.83 | 186.86 | 1,823,670 | -1.21(-0.64%) |
Feb 15, 2019 | 185.67 | 188.56 | 185.67 | 188.07 | 1,408,200 | +2.35(+1.27%) |
Feb 14, 2019 | 184.52 | 186.84 | 183.53 | 185.72 | 917,789 | +0.47(+0.25%) |
Feb 13, 2019 | 185.00 | 186.25 | 184.35 | 185.25 | 1,244,460 | +1.24(+0.67%) |
Feb 12, 2019 | 181.44 | 184.30 | 181.44 | 184.01 | 1,316,645 | +2.48(+1.37%) |
Feb 11, 2019 | 182.05 | 182.17 | 178.40 | 181.53 | 1,503,314 | +0.19(+0.10%) |
Feb 08, 2019 | 178.76 | 181.45 | 178.76 | 181.34 | 980,700 | +1.16(+0.64%) |
Feb 07, 2019 | 181.50 | 182.59 | 178.99 | 180.18 | 1,462,546 | -2.21(-1.21%) |
Feb 06, 2019 | 193.00 | 193.00 | 182.06 | 182.39 | 1,896,230 | -4.63(-2.48%) |
Feb 05, 2019 | 185.81 | 190.74 | 185.44 | 187.02 | 1,642,962 | -0.96(-0.51%) |
Feb 04, 2019 | 189.19 | 189.28 | 184.49 | 187.98 | 1,479,467 | -3.54(-1.85%) |