Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 179.92 | 181.80 | 177.52 | 179.21 | 15,610,639 | -1.32(-0.73%) |
Apr 29, 2019 | 181.00 | 181.56 | 179.40 | 180.54 | 8,967,163 | -0.14(-0.08%) |
Apr 26, 2019 | 181.44 | 182.28 | 179.16 | 180.68 | 9,755,250 | -0.76(-0.42%) |
Apr 25, 2019 | 178.90 | 181.69 | 177.66 | 181.44 | 10,692,713 | +2.13(+1.19%) |
Apr 24, 2019 | 180.36 | 180.50 | 178.26 | 179.31 | 9,402,626 | -1.56(-0.87%) |
Apr 23, 2019 | 179.63 | 181.71 | 179.09 | 180.88 | 11,811,277 | +1.84(+1.03%) |
Apr 22, 2019 | 178.18 | 180.08 | 177.32 | 179.03 | 8,984,472 | -1.51(-0.83%) |
Apr 18, 2019 | 180.03 | 180.87 | 179.04 | 180.54 | 8,161,975 | -0.52(-0.29%) |
Apr 17, 2019 | 180.92 | 181.75 | 179.42 | 181.06 | 12,024,716 | +1.64(+0.92%) |
Apr 16, 2019 | 179.19 | 179.43 | 177.12 | 179.42 | 12,622,619 | +2.62(+1.48%) |
Apr 15, 2019 | 181.62 | 181.72 | 176.31 | 176.80 | 15,133,215 | -5.64(-3.09%) |
Apr 12, 2019 | 181.28 | 183.29 | 180.73 | 182.44 | 13,046,900 | +3.79(+2.12%) |
Apr 11, 2019 | 178.81 | 179.69 | 177.46 | 178.64 | 9,214,948 | -1.17(-0.65%) |
Apr 10, 2019 | 180.29 | 180.98 | 177.70 | 179.81 | 11,030,930 | -0.97(-0.53%) |
Apr 09, 2019 | 180.10 | 181.45 | 179.78 | 180.78 | 11,987,630 | +0.67(+0.37%) |
Apr 08, 2019 | 177.88 | 181.39 | 177.71 | 180.11 | 15,243,229 | +1.11(+0.62%) |
Apr 05, 2019 | 176.26 | 179.15 | 175.77 | 179.00 | 19,368,434 | +4.13(+2.36%) |
Apr 04, 2019 | 171.31 | 175.73 | 170.83 | 174.87 | 17,602,836 | +2.66(+1.54%) |
Apr 03, 2019 | 173.36 | 174.51 | 170.71 | 172.21 | 27,766,736 | -3.30(-1.88%) |
Apr 02, 2019 | 175.24 | 177.28 | 174.75 | 175.51 | 8,285,437 | +0.82(+0.47%) |
Apr 01, 2019 | 178.75 | 179.20 | 174.69 | 174.69 | 13,162,417 | -1.51(-0.85%) |
Mar 29, 2019 | 174.54 | 176.34 | 172.87 | 176.20 | 14,342,064 | +4.56(+2.66%) |
Mar 28, 2019 | 171.39 | 172.41 | 169.94 | 171.64 | 7,486,249 | +0.68(+0.40%) |
Mar 27, 2019 | 171.61 | 173.67 | 170.85 | 170.97 | 8,663,407 | -1.01(-0.59%) |
Mar 26, 2019 | 173.54 | 174.46 | 171.03 | 171.98 | 8,176,054 | -0.67(-0.39%) |
Mar 25, 2019 | 168.36 | 172.77 | 168.14 | 172.65 | 7,774,641 | +2.42(+1.42%) |
Mar 22, 2019 | 173.61 | 174.30 | 169.33 | 170.22 | 12,102,967 | -5.06(-2.89%) |
Mar 21, 2019 | 172.82 | 175.50 | 172.41 | 175.28 | 10,089,092 | +0.21(+0.12%) |
Mar 20, 2019 | 174.74 | 175.72 | 172.32 | 175.07 | 16,461,211 | -0.83(-0.47%) |
Mar 19, 2019 | 175.41 | 177.08 | 174.66 | 175.90 | 10,596,362 | +0.30(+0.17%) |
Mar 18, 2019 | 175.70 | 176.62 | 174.57 | 175.60 | 8,124,409 | +0.83(+0.48%) |
Mar 15, 2019 | 174.47 | 175.24 | 173.51 | 174.77 | 11,228,618 | +0.59(+0.34%) |
Mar 14, 2019 | 172.93 | 174.63 | 171.91 | 174.18 | 9,596,662 | -0.33(-0.19%) |
Mar 13, 2019 | 174.54 | 176.29 | 173.12 | 174.51 | 9,180,022 | +0.07(+0.04%) |
Mar 12, 2019 | 175.81 | 175.94 | 173.36 | 174.44 | 8,965,097 | +0.21(+0.12%) |
Mar 11, 2019 | 171.74 | 175.50 | 171.50 | 174.23 | 14,249,150 | +5.19(+3.07%) |
Mar 08, 2019 | 165.69 | 169.34 | 165.69 | 169.03 | 15,194,668 | -2.21(-1.29%) |
Mar 07, 2019 | 174.71 | 175.57 | 170.68 | 171.25 | 17,050,074 | -6.62(-3.72%) |
Mar 06, 2019 | 178.06 | 179.23 | 176.75 | 177.86 | 10,356,760 | -0.80(-0.45%) |
Mar 05, 2019 | 180.54 | 181.64 | 178.66 | 178.66 | 11,904,931 | -2.17(-1.20%) |
Mar 04, 2019 | 179.63 | 180.92 | 178.14 | 180.84 | 15,262,417 | +3.26(+1.83%) |
Mar 01, 2019 | 178.75 | 180.50 | 177.10 | 177.58 | 14,857,313 | +0.82(+0.46%) |
Feb 28, 2019 | 176.74 | 177.99 | 175.25 | 176.76 | 12,791,433 | -1.50(-0.84%) |
Feb 27, 2019 | 175.50 | 178.60 | 174.68 | 178.26 | 17,321,928 | +1.01(+0.57%) |
Feb 26, 2019 | 173.63 | 178.03 | 173.23 | 177.25 | 14,349,808 | +0.28(+0.16%) |
Feb 25, 2019 | 175.05 | 177.43 | 174.54 | 176.97 | 23,611,668 | +6.11(+3.58%) |
Feb 22, 2019 | 166.88 | 170.96 | 166.61 | 170.86 | 16,749,320 | +5.08(+3.06%) |
Feb 21, 2019 | 165.14 | 165.90 | 163.98 | 165.78 | 8,721,230 | +0.92(+0.56%) |
Feb 20, 2019 | 165.14 | 166.76 | 164.77 | 164.86 | 12,890,554 | +0.51(+0.31%) |
Feb 19, 2019 | 161.26 | 165.29 | 160.80 | 164.35 | 13,435,032 | +3.89(+2.43%) |
Feb 15, 2019 | 162.84 | 162.99 | 159.74 | 160.46 | 12,528,648 | -2.15(-1.32%) |
Feb 14, 2019 | 161.90 | 162.73 | 160.90 | 162.61 | 9,024,199 | -0.99(-0.60%) |
Feb 13, 2019 | 164.09 | 165.19 | 163.20 | 163.60 | 8,954,277 | +0.67(+0.41%) |
Feb 12, 2019 | 163.79 | 164.65 | 162.84 | 162.93 | 8,885,504 | +1.22(+0.75%) |
Feb 11, 2019 | 163.07 | 164.50 | 161.71 | 161.71 | 7,506,111 | +0.09(+0.05%) |
Feb 08, 2019 | 158.22 | 161.91 | 158.14 | 161.63 | 8,626,900 | +0.39(+0.24%) |
Feb 07, 2019 | 163.37 | 163.80 | 158.71 | 161.24 | 12,321,467 | -4.40(-2.66%) |
Feb 06, 2019 | 165.97 | 167.16 | 164.17 | 165.65 | 11,662,749 | -0.30(-0.18%) |
Feb 05, 2019 | 162.78 | 166.06 | 162.25 | 165.94 | 13,242,347 | +4.95(+3.08%) |
Feb 04, 2019 | 160.62 | 161.81 | 159.94 | 160.99 | 7,637,191 | -1.23(-0.76%) |