Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 171.05 | 173.45 | 169.55 | 173.26 | 1,663,955 | +2.54(+1.49%) |
Apr 29, 2019 | 171.13 | 172.04 | 170.30 | 170.72 | 1,016,080 | -0.68(-0.40%) |
Apr 26, 2019 | 170.74 | 171.53 | 170.01 | 171.41 | 980,662 | +0.82(+0.48%) |
Apr 25, 2019 | 170.72 | 171.50 | 169.27 | 170.59 | 1,119,445 | -0.83(-0.49%) |
Apr 24, 2019 | 172.10 | 172.55 | 170.76 | 171.43 | 1,492,994 | -0.15(-0.09%) |
Apr 23, 2019 | 171.74 | 172.45 | 170.79 | 171.58 | 1,643,113 | +0.96(+0.56%) |
Apr 22, 2019 | 170.83 | 171.13 | 169.39 | 170.62 | 1,062,354 | -0.52(-0.31%) |
Apr 18, 2019 | 169.38 | 171.75 | 168.60 | 171.14 | 1,493,876 | +1.54(+0.91%) |
Apr 17, 2019 | 172.19 | 172.19 | 168.04 | 169.60 | 2,372,828 | -0.91(-0.54%) |
Apr 16, 2019 | 174.03 | 174.03 | 169.50 | 170.51 | 2,376,486 | -3.45(-1.98%) |
Apr 15, 2019 | 174.50 | 175.51 | 172.57 | 173.96 | 1,990,041 | -1.66(-0.94%) |
Apr 12, 2019 | 174.45 | 175.71 | 172.82 | 175.62 | 1,591,829 | +1.16(+0.67%) |
Apr 11, 2019 | 174.88 | 174.94 | 173.39 | 174.46 | 1,157,791 | +0.03(+0.02%) |
Apr 10, 2019 | 174.29 | 175.00 | 173.88 | 174.43 | 1,470,404 | +0.71(+0.41%) |
Apr 09, 2019 | 173.21 | 174.09 | 173.04 | 173.72 | 1,934,339 | +0.44(+0.26%) |
Apr 08, 2019 | 172.27 | 173.50 | 171.49 | 173.28 | 2,453,344 | +0.41(+0.23%) |
Apr 05, 2019 | 170.67 | 173.07 | 169.83 | 172.88 | 1,875,672 | +2.39(+1.40%) |
Apr 04, 2019 | 172.15 | 172.26 | 170.13 | 170.48 | 1,907,000 | -1.09(-0.64%) |
Apr 03, 2019 | 172.26 | 173.02 | 169.99 | 171.58 | 2,525,558 | -0.73(-0.43%) |
Apr 02, 2019 | 170.44 | 172.91 | 169.65 | 172.31 | 3,128,045 | +2.31(+1.36%) |
Apr 01, 2019 | 174.45 | 175.02 | 169.70 | 170.00 | 4,649,336 | -4.02(-2.31%) |
Mar 29, 2019 | 172.61 | 174.26 | 171.90 | 174.02 | 3,417,180 | +1.88(+1.09%) |
Mar 28, 2019 | 171.32 | 172.19 | 170.61 | 172.14 | 2,780,374 | +0.74(+0.43%) |
Mar 27, 2019 | 172.25 | 173.12 | 170.10 | 171.40 | 2,548,505 | -0.85(-0.49%) |
Mar 26, 2019 | 173.66 | 173.68 | 171.28 | 172.25 | 2,206,013 | -0.56(-0.33%) |
Mar 25, 2019 | 171.41 | 173.36 | 170.91 | 172.81 | 2,443,199 | +1.80(+1.05%) |
Mar 22, 2019 | 171.53 | 173.78 | 170.62 | 171.01 | 2,321,603 | -0.94(-0.54%) |
Mar 21, 2019 | 168.81 | 171.98 | 168.50 | 171.95 | 1,994,537 | +2.80(+1.66%) |
Mar 20, 2019 | 168.04 | 169.70 | 166.84 | 169.15 | 1,741,359 | +1.44(+0.86%) |
Mar 19, 2019 | 167.28 | 167.98 | 166.47 | 167.71 | 2,092,871 | +0.90(+0.54%) |
Mar 18, 2019 | 167.00 | 167.33 | 165.58 | 166.81 | 1,762,176 | -0.07(-0.04%) |
Mar 15, 2019 | 166.02 | 166.91 | 165.69 | 166.88 | 2,878,054 | +0.88(+0.53%) |
Mar 14, 2019 | 164.86 | 166.06 | 164.05 | 166.00 | 1,340,554 | +0.65(+0.40%) |
Mar 13, 2019 | 163.99 | 165.62 | 163.99 | 165.34 | 1,712,843 | +1.31(+0.80%) |
Mar 12, 2019 | 163.84 | 164.94 | 163.45 | 164.03 | 1,832,516 | +0.52(+0.32%) |
Mar 11, 2019 | 161.00 | 163.64 | 160.77 | 163.51 | 1,796,752 | +3.14(+1.95%) |
Mar 08, 2019 | 159.84 | 161.37 | 159.35 | 160.38 | 1,444,802 | -0.12(-0.08%) |
Mar 07, 2019 | 160.73 | 161.58 | 159.67 | 160.50 | 1,558,016 | +0.09(+0.06%) |
Mar 06, 2019 | 159.90 | 160.97 | 159.73 | 160.41 | 1,388,347 | +0.52(+0.33%) |
Mar 05, 2019 | 158.45 | 160.64 | 158.45 | 159.89 | 2,117,764 | +1.21(+0.76%) |
Mar 04, 2019 | 158.07 | 158.75 | 156.17 | 158.68 | 1,900,179 | +1.56(+0.99%) |
Mar 01, 2019 | 155.60 | 157.36 | 153.90 | 157.12 | 2,319,112 | +1.56(+1.01%) |
Feb 28, 2019 | 152.35 | 157.80 | 152.24 | 155.56 | 3,258,701 | +2.60(+1.70%) |
Feb 27, 2019 | 153.92 | 156.10 | 151.64 | 152.95 | 1,848,255 | -0.72(-0.47%) |
Feb 26, 2019 | 154.40 | 154.82 | 153.15 | 153.68 | 2,090,418 | -0.19(-0.12%) |
Feb 25, 2019 | 156.52 | 156.78 | 153.72 | 153.86 | 2,172,076 | -2.12(-1.36%) |
Feb 22, 2019 | 156.44 | 156.71 | 154.71 | 155.98 | 1,486,247 | +0.11(+0.07%) |
Feb 21, 2019 | 155.71 | 156.09 | 154.17 | 155.88 | 1,593,898 | -0.16(-0.10%) |
Feb 20, 2019 | 156.60 | 156.60 | 155.01 | 156.03 | 1,825,435 | -0.80(-0.51%) |
Feb 19, 2019 | 157.16 | 157.47 | 156.06 | 156.84 | 2,221,331 | -0.19(-0.12%) |
Feb 15, 2019 | 156.56 | 157.32 | 155.40 | 157.03 | 3,107,588 | +1.79(+1.15%) |
Feb 14, 2019 | 153.31 | 155.49 | 152.84 | 155.24 | 2,075,076 | +1.85(+1.20%) |
Feb 13, 2019 | 152.27 | 153.52 | 151.97 | 153.39 | 1,354,265 | +0.98(+0.64%) |
Feb 12, 2019 | 152.85 | 153.44 | 151.95 | 152.41 | 1,666,464 | -0.35(-0.23%) |
Feb 11, 2019 | 152.65 | 153.36 | 152.03 | 152.77 | 1,371,366 | +0.50(+0.33%) |
Feb 08, 2019 | 151.81 | 152.77 | 151.05 | 152.27 | 1,465,978 | +0.37(+0.24%) |
Feb 07, 2019 | 150.42 | 152.25 | 149.98 | 151.90 | 1,261,046 | +1.54(+1.02%) |
Feb 06, 2019 | 151.29 | 152.21 | 150.22 | 150.37 | 1,611,281 | -1.91(-1.25%) |
Feb 05, 2019 | 150.86 | 152.37 | 149.75 | 152.27 | 1,892,352 | +1.31(+0.87%) |
Feb 04, 2019 | 150.30 | 150.97 | 149.14 | 150.96 | 3,218,151 | +0.45(+0.30%) |