Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 176.11 | 177.12 | 173.14 | 174.97 | 6,957,848 | +0.40(+0.23%) |
Apr 29, 2019 | 175.34 | 175.67 | 173.05 | 174.57 | 3,900,626 | -0.27(-0.15%) |
Apr 26, 2019 | 175.77 | 175.88 | 174.06 | 174.84 | 2,599,411 | -0.45(-0.26%) |
Apr 25, 2019 | 174.02 | 175.37 | 173.25 | 175.29 | 2,304,498 | +0.26(+0.15%) |
Apr 24, 2019 | 173.20 | 175.58 | 173.00 | 175.03 | 3,466,653 | +2.10(+1.21%) |
Apr 23, 2019 | 172.09 | 173.54 | 171.92 | 172.93 | 2,476,080 | +1.19(+0.69%) |
Apr 22, 2019 | 171.81 | 172.46 | 171.26 | 171.74 | 1,962,940 | -0.88(-0.51%) |
Apr 18, 2019 | 169.84 | 172.70 | 169.74 | 172.62 | 3,295,305 | +2.92(+1.72%) |
Apr 17, 2019 | 170.04 | 170.35 | 169.48 | 169.69 | 2,059,106 | -0.08(-0.05%) |
Apr 16, 2019 | 170.48 | 170.99 | 169.50 | 169.77 | 1,760,586 | -0.13(-0.08%) |
Apr 15, 2019 | 169.84 | 170.35 | 169.02 | 169.91 | 2,228,408 | +0.22(+0.13%) |
Apr 12, 2019 | 167.91 | 170.29 | 167.89 | 169.69 | 3,657,084 | +2.41(+1.44%) |
Apr 11, 2019 | 167.63 | 167.81 | 166.54 | 167.28 | 1,965,120 | -0.30(-0.18%) |
Apr 10, 2019 | 168.76 | 169.42 | 167.17 | 167.58 | 2,717,332 | -0.76(-0.45%) |
Apr 09, 2019 | 167.74 | 168.52 | 166.89 | 168.34 | 2,574,294 | +0.20(+0.12%) |
Apr 08, 2019 | 168.90 | 169.60 | 167.91 | 168.14 | 2,586,179 | -0.76(-0.45%) |
Apr 05, 2019 | 168.58 | 169.37 | 168.33 | 168.90 | 2,753,540 | +0.74(+0.44%) |
Apr 04, 2019 | 167.43 | 168.91 | 167.29 | 168.15 | 2,625,192 | +1.35(+0.81%) |
Apr 03, 2019 | 167.28 | 167.59 | 166.16 | 166.81 | 2,836,717 | +0.00(+0.00%) |
Apr 02, 2019 | 167.30 | 167.34 | 165.35 | 166.81 | 2,029,907 | +0.04(+0.03%) |
Apr 01, 2019 | 168.71 | 169.02 | 166.27 | 166.76 | 3,607,216 | -1.42(-0.84%) |
Mar 29, 2019 | 168.49 | 168.73 | 167.30 | 168.18 | 3,333,131 | +0.45(+0.27%) |
Mar 28, 2019 | 166.47 | 167.78 | 166.44 | 167.73 | 2,232,413 | +1.67(+1.00%) |
Mar 27, 2019 | 166.18 | 167.08 | 165.64 | 166.06 | 1,872,590 | +0.03(+0.02%) |
Mar 26, 2019 | 165.30 | 167.28 | 165.04 | 166.04 | 2,946,370 | +1.56(+0.95%) |
Mar 25, 2019 | 164.95 | 165.13 | 162.96 | 164.48 | 2,994,100 | -0.97(-0.58%) |
Mar 22, 2019 | 164.69 | 167.07 | 164.67 | 165.44 | 3,748,319 | +0.39(+0.24%) |
Mar 21, 2019 | 163.34 | 165.28 | 163.34 | 165.05 | 3,195,140 | +1.24(+0.76%) |
Mar 20, 2019 | 162.41 | 164.16 | 161.47 | 163.81 | 3,976,665 | +1.65(+1.02%) |
Mar 19, 2019 | 163.01 | 163.28 | 161.65 | 162.17 | 4,632,216 | -0.74(-0.46%) |
Mar 18, 2019 | 164.71 | 164.96 | 162.43 | 162.91 | 3,942,493 | -1.22(-0.75%) |
Mar 15, 2019 | 162.31 | 164.25 | 161.28 | 164.13 | 6,786,743 | +2.29(+1.42%) |
Mar 14, 2019 | 161.18 | 161.87 | 160.01 | 161.84 | 2,682,227 | +0.60(+0.37%) |
Mar 13, 2019 | 161.64 | 162.23 | 160.92 | 161.24 | 2,949,158 | +0.20(+0.13%) |
Mar 12, 2019 | 160.89 | 161.27 | 160.00 | 161.03 | 2,474,872 | +0.66(+0.41%) |
Mar 11, 2019 | 159.41 | 160.40 | 159.24 | 160.37 | 2,338,952 | +1.40(+0.88%) |
Mar 08, 2019 | 159.19 | 159.41 | 157.88 | 158.97 | 3,113,286 | -0.90(-0.57%) |
Mar 07, 2019 | 161.29 | 161.53 | 159.37 | 159.87 | 3,689,613 | -1.34(-0.83%) |
Mar 06, 2019 | 161.18 | 162.48 | 161.09 | 161.21 | 2,352,942 | +0.60(+0.37%) |
Mar 05, 2019 | 159.94 | 160.96 | 159.72 | 160.61 | 3,744,716 | +0.67(+0.42%) |
Mar 04, 2019 | 163.44 | 163.60 | 159.15 | 159.94 | 5,531,275 | -3.95(-2.41%) |
Mar 01, 2019 | 163.48 | 164.42 | 163.02 | 163.88 | 3,038,424 | +1.07(+0.66%) |
Feb 28, 2019 | 161.30 | 162.94 | 161.19 | 162.81 | 3,723,806 | +1.45(+0.90%) |
Feb 27, 2019 | 161.10 | 161.98 | 160.90 | 161.36 | 2,569,485 | +0.13(+0.08%) |
Feb 26, 2019 | 161.43 | 161.76 | 160.58 | 161.23 | 2,521,607 | +0.53(+0.33%) |
Feb 25, 2019 | 161.86 | 162.55 | 160.53 | 160.70 | 3,512,044 | -0.49(-0.31%) |
Feb 22, 2019 | 161.03 | 161.41 | 160.16 | 161.19 | 3,492,418 | +0.32(+0.20%) |
Feb 21, 2019 | 158.80 | 161.34 | 158.76 | 160.88 | 4,906,828 | +2.04(+1.29%) |
Feb 20, 2019 | 157.94 | 159.21 | 157.82 | 158.84 | 3,796,972 | +1.09(+0.69%) |
Feb 19, 2019 | 159.38 | 160.08 | 157.66 | 157.74 | 5,414,505 | -0.63(-0.40%) |
Feb 15, 2019 | 156.01 | 158.39 | 155.77 | 158.38 | 5,282,376 | +3.61(+2.33%) |
Feb 14, 2019 | 153.06 | 155.27 | 152.60 | 154.77 | 5,032,587 | +1.51(+0.99%) |
Feb 13, 2019 | 153.12 | 153.70 | 152.90 | 153.26 | 6,003,230 | +0.16(+0.10%) |
Feb 12, 2019 | 153.82 | 154.25 | 152.95 | 153.10 | 5,330,922 | -0.25(-0.17%) |
Feb 11, 2019 | 154.22 | 154.80 | 153.27 | 153.35 | 3,620,619 | -0.43(-0.28%) |
Feb 08, 2019 | 153.80 | 154.42 | 153.48 | 153.78 | 4,603,982 | -0.47(-0.30%) |
Feb 07, 2019 | 154.88 | 155.11 | 153.40 | 154.25 | 4,724,654 | -0.79(-0.51%) |
Feb 06, 2019 | 156.25 | 156.25 | 154.88 | 155.04 | 4,504,515 | -1.22(-0.78%) |
Feb 05, 2019 | 156.39 | 157.89 | 155.96 | 156.26 | 4,750,097 | +0.02(+0.01%) |
Feb 04, 2019 | 156.02 | 156.45 | 154.58 | 156.25 | 5,142,264 | +0.73(+0.47%) |