Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 182.40 | 182.40 | 180.47 | 182.04 | 976,028 | -0.32(-0.18%) |
Apr 29, 2019 | 182.50 | 182.94 | 182.11 | 182.36 | 1,527,831 | +0.08(+0.05%) |
Apr 26, 2019 | 180.78 | 182.47 | 180.42 | 182.28 | 906,684 | +1.78(+0.98%) |
Apr 25, 2019 | 182.06 | 182.06 | 179.60 | 180.50 | 734,979 | -2.16(-1.18%) |
Apr 24, 2019 | 182.29 | 183.35 | 182.23 | 182.66 | 1,022,423 | +0.58(+0.32%) |
Apr 23, 2019 | 180.15 | 182.41 | 180.11 | 182.08 | 1,071,947 | +2.25(+1.25%) |
Apr 22, 2019 | 180.09 | 180.31 | 179.20 | 179.83 | 961,900 | -0.57(-0.32%) |
Apr 18, 2019 | 180.21 | 180.69 | 179.34 | 180.40 | 1,164,640 | +0.35(+0.20%) |
Apr 17, 2019 | 182.09 | 182.14 | 179.57 | 180.05 | 1,159,146 | -1.30(-0.71%) |
Apr 16, 2019 | 181.85 | 182.03 | 180.89 | 181.35 | 835,150 | +0.10(+0.06%) |
Apr 15, 2019 | 181.72 | 181.93 | 180.84 | 181.25 | 715,165 | -0.31(-0.17%) |
Apr 12, 2019 | 181.26 | 181.85 | 180.54 | 181.56 | 1,120,187 | +1.41(+0.78%) |
Apr 11, 2019 | 179.92 | 180.37 | 179.44 | 180.15 | 1,337,693 | +0.54(+0.30%) |
Apr 10, 2019 | 178.35 | 179.81 | 178.26 | 179.62 | 1,313,444 | +1.58(+0.89%) |
Apr 09, 2019 | 179.30 | 179.33 | 177.68 | 178.04 | 1,200,566 | -1.97(-1.09%) |
Apr 08, 2019 | 179.57 | 180.05 | 178.95 | 180.01 | 1,254,347 | +0.00(+0.00%) |
Apr 05, 2019 | 179.05 | 180.05 | 178.84 | 180.01 | 1,584,832 | +1.37(+0.77%) |
Apr 04, 2019 | 178.03 | 178.79 | 177.61 | 178.64 | 1,180,329 | +0.94(+0.53%) |
Apr 03, 2019 | 178.06 | 178.60 | 177.22 | 177.69 | 2,293,729 | +0.89(+0.50%) |
Apr 02, 2019 | 177.56 | 177.56 | 176.09 | 176.81 | 1,636,798 | -0.68(-0.39%) |
Apr 01, 2019 | 176.43 | 177.56 | 176.09 | 177.49 | 1,315,676 | +2.38(+1.36%) |
Mar 29, 2019 | 175.67 | 175.94 | 174.57 | 175.12 | 1,656,973 | +0.61(+0.35%) |
Mar 28, 2019 | 173.48 | 174.60 | 172.75 | 174.50 | 1,043,595 | +1.47(+0.85%) |
Mar 27, 2019 | 173.24 | 173.82 | 171.52 | 173.03 | 1,046,708 | -0.12(-0.07%) |
Mar 26, 2019 | 172.71 | 173.93 | 171.93 | 173.16 | 1,276,243 | +1.72(+1.00%) |
Mar 25, 2019 | 171.01 | 172.39 | 169.96 | 171.44 | 1,258,056 | +0.35(+0.21%) |
Mar 22, 2019 | 175.16 | 175.34 | 171.06 | 171.08 | 1,464,777 | -5.05(-2.87%) |
Mar 21, 2019 | 173.22 | 176.63 | 173.22 | 176.13 | 1,441,663 | +2.35(+1.35%) |
Mar 20, 2019 | 175.15 | 175.62 | 172.92 | 173.78 | 1,275,849 | -1.45(-0.83%) |
Mar 19, 2019 | 176.81 | 176.97 | 174.83 | 175.23 | 1,280,612 | -0.93(-0.53%) |
Mar 18, 2019 | 175.22 | 176.50 | 175.04 | 176.16 | 2,221,087 | +1.39(+0.80%) |
Mar 15, 2019 | 174.76 | 176.04 | 174.44 | 174.77 | 1,984,213 | +0.15(+0.08%) |
Mar 14, 2019 | 174.91 | 174.99 | 174.01 | 174.63 | 1,060,412 | -0.19(-0.11%) |
Mar 13, 2019 | 174.77 | 175.56 | 174.65 | 174.82 | 997,538 | +0.67(+0.39%) |
Mar 12, 2019 | 174.06 | 174.55 | 173.56 | 174.15 | 849,504 | +0.28(+0.16%) |
Mar 11, 2019 | 172.09 | 173.90 | 171.87 | 173.86 | 1,333,120 | +2.31(+1.35%) |
Mar 08, 2019 | 170.88 | 171.65 | 170.70 | 171.55 | 1,145,172 | -0.45(-0.26%) |
Mar 07, 2019 | 173.36 | 173.43 | 171.58 | 172.00 | 1,752,728 | -1.47(-0.84%) |
Mar 06, 2019 | 175.92 | 175.92 | 173.44 | 173.47 | 1,471,762 | -2.40(-1.37%) |
Mar 05, 2019 | 176.74 | 176.74 | 175.75 | 175.87 | 1,322,803 | -0.74(-0.42%) |
Mar 04, 2019 | 177.96 | 178.08 | 175.09 | 176.61 | 1,691,746 | -0.84(-0.47%) |
Mar 01, 2019 | 177.32 | 178.03 | 176.19 | 177.44 | 1,542,058 | +1.35(+0.77%) |
Feb 28, 2019 | 176.60 | 176.94 | 175.86 | 176.09 | 1,439,026 | -0.75(-0.42%) |
Feb 27, 2019 | 176.22 | 177.07 | 175.82 | 176.84 | 1,003,904 | +0.21(+0.12%) |
Feb 26, 2019 | 177.95 | 178.19 | 176.53 | 176.62 | 1,473,400 | -1.53(-0.86%) |
Feb 25, 2019 | 179.00 | 179.40 | 177.85 | 178.15 | 1,401,458 | +0.03(+0.02%) |
Feb 22, 2019 | 177.23 | 178.30 | 177.04 | 178.13 | 2,086,800 | +1.34(+0.76%) |
Feb 21, 2019 | 177.15 | 177.19 | 176.10 | 176.78 | 1,204,556 | -0.55(-0.31%) |
Feb 20, 2019 | 176.67 | 177.68 | 176.45 | 177.34 | 1,383,828 | +0.72(+0.41%) |
Feb 19, 2019 | 175.71 | 177.03 | 175.55 | 176.62 | 1,084,202 | +0.24(+0.14%) |
Feb 15, 2019 | 175.18 | 176.39 | 174.29 | 176.38 | 1,646,599 | +2.08(+1.19%) |
Feb 14, 2019 | 173.47 | 175.03 | 173.23 | 174.29 | 1,827,617 | -0.07(-0.04%) |
Feb 13, 2019 | 173.94 | 174.70 | 173.39 | 174.37 | 1,148,624 | +0.89(+0.51%) |
Feb 12, 2019 | 172.65 | 173.79 | 172.54 | 173.47 | 1,077,014 | +1.79(+1.04%) |
Feb 11, 2019 | 171.06 | 171.77 | 170.56 | 171.69 | 1,199,856 | +1.10(+0.64%) |
Feb 08, 2019 | 169.97 | 170.93 | 169.21 | 170.59 | 1,437,517 | -0.13(-0.08%) |
Feb 07, 2019 | 170.63 | 171.25 | 169.28 | 170.72 | 1,472,999 | -0.83(-0.48%) |
Feb 06, 2019 | 171.51 | 171.94 | 170.91 | 171.55 | 1,973,924 | -0.08(-0.05%) |
Feb 05, 2019 | 171.17 | 171.88 | 170.76 | 171.63 | 1,609,116 | +0.64(+0.37%) |
Feb 04, 2019 | 169.57 | 171.01 | 168.86 | 171.00 | 1,332,109 | +1.71(+1.01%) |