Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 166.99 | 169.21 | 166.36 | 169.10 | 738,023 | +2.46(+1.47%) |
Apr 29, 2019 | 168.04 | 168.90 | 166.46 | 166.65 | 408,012 | -2.11(-1.25%) |
Apr 26, 2019 | 169.53 | 169.55 | 168.01 | 168.76 | 403,987 | +0.48(+0.29%) |
Apr 25, 2019 | 165.09 | 168.69 | 165.09 | 168.28 | 690,003 | +1.51(+0.90%) |
Apr 24, 2019 | 166.24 | 167.03 | 164.39 | 166.77 | 572,741 | +1.60(+0.97%) |
Apr 23, 2019 | 163.78 | 165.63 | 163.12 | 165.17 | 615,216 | +2.20(+1.35%) |
Apr 22, 2019 | 164.57 | 164.59 | 161.10 | 162.98 | 548,938 | -2.10(-1.27%) |
Apr 18, 2019 | 163.45 | 165.39 | 162.80 | 165.08 | 705,077 | +1.95(+1.20%) |
Apr 17, 2019 | 167.11 | 167.11 | 162.47 | 163.13 | 868,027 | -3.46(-2.08%) |
Apr 16, 2019 | 171.76 | 171.98 | 166.20 | 166.59 | 738,330 | -5.21(-3.03%) |
Apr 15, 2019 | 171.73 | 172.13 | 170.91 | 171.80 | 466,405 | +0.04(+0.02%) |
Apr 12, 2019 | 170.80 | 171.81 | 169.50 | 171.76 | 446,287 | +0.78(+0.46%) |
Apr 11, 2019 | 170.57 | 171.33 | 169.62 | 170.97 | 426,119 | +0.80(+0.47%) |
Apr 10, 2019 | 169.48 | 170.32 | 168.81 | 170.17 | 737,830 | +1.35(+0.80%) |
Apr 09, 2019 | 169.71 | 169.86 | 168.59 | 168.83 | 551,617 | -0.77(-0.45%) |
Apr 08, 2019 | 170.14 | 170.30 | 168.73 | 169.59 | 455,408 | -0.56(-0.33%) |
Apr 05, 2019 | 169.71 | 170.46 | 169.21 | 170.16 | 481,220 | +0.38(+0.22%) |
Apr 04, 2019 | 170.69 | 170.69 | 168.80 | 169.78 | 425,604 | -0.53(-0.31%) |
Apr 03, 2019 | 170.53 | 170.76 | 168.78 | 170.31 | 628,988 | +0.13(+0.07%) |
Apr 02, 2019 | 168.94 | 170.66 | 167.22 | 170.18 | 799,917 | +1.29(+0.76%) |
Apr 01, 2019 | 168.94 | 169.05 | 166.47 | 168.89 | 791,649 | -0.04(-0.02%) |
Mar 29, 2019 | 169.33 | 169.59 | 168.07 | 168.94 | 876,653 | -0.16(-0.09%) |
Mar 28, 2019 | 168.23 | 169.16 | 167.41 | 169.10 | 680,737 | +1.34(+0.80%) |
Mar 27, 2019 | 167.61 | 168.25 | 166.67 | 167.76 | 614,596 | -0.02(-0.01%) |
Mar 26, 2019 | 166.90 | 167.84 | 166.60 | 167.78 | 531,927 | +1.42(+0.85%) |
Mar 25, 2019 | 166.88 | 167.28 | 165.88 | 166.35 | 381,812 | -0.35(-0.21%) |
Mar 22, 2019 | 166.26 | 168.56 | 166.20 | 166.71 | 765,049 | +0.76(+0.46%) |
Mar 21, 2019 | 163.56 | 166.61 | 163.56 | 165.95 | 673,374 | +1.69(+1.03%) |
Mar 20, 2019 | 164.23 | 165.41 | 162.54 | 164.26 | 659,900 | +0.20(+0.12%) |
Mar 19, 2019 | 164.65 | 164.94 | 163.50 | 164.06 | 730,272 | -0.65(-0.40%) |
Mar 18, 2019 | 166.33 | 166.84 | 163.61 | 164.71 | 589,164 | -1.48(-0.89%) |
Mar 15, 2019 | 167.05 | 167.21 | 165.85 | 166.19 | 1,161,821 | -0.92(-0.55%) |
Mar 14, 2019 | 166.46 | 167.26 | 165.84 | 167.11 | 553,658 | +0.59(+0.35%) |
Mar 13, 2019 | 166.30 | 167.38 | 166.30 | 166.52 | 651,164 | +0.43(+0.26%) |
Mar 12, 2019 | 165.34 | 166.41 | 164.62 | 166.10 | 952,730 | +1.19(+0.72%) |
Mar 11, 2019 | 164.43 | 165.18 | 163.38 | 164.91 | 435,500 | +0.84(+0.51%) |
Mar 08, 2019 | 162.98 | 164.54 | 162.57 | 164.07 | 758,703 | +0.78(+0.48%) |
Mar 07, 2019 | 163.42 | 165.02 | 162.69 | 163.29 | 921,253 | +0.03(+0.02%) |
Mar 06, 2019 | 164.01 | 164.46 | 163.21 | 163.26 | 511,663 | -0.81(-0.49%) |
Mar 05, 2019 | 163.29 | 164.94 | 162.91 | 164.07 | 524,543 | +0.64(+0.39%) |
Mar 04, 2019 | 162.40 | 163.86 | 161.50 | 163.43 | 718,607 | +1.19(+0.73%) |
Mar 01, 2019 | 162.69 | 162.75 | 160.47 | 162.25 | 688,065 | -0.32(-0.20%) |
Feb 28, 2019 | 161.97 | 165.10 | 161.48 | 162.56 | 1,374,729 | +0.30(+0.19%) |
Feb 27, 2019 | 162.04 | 162.53 | 160.43 | 162.26 | 704,678 | -0.55(-0.34%) |
Feb 26, 2019 | 163.10 | 163.15 | 162.15 | 162.81 | 485,405 | +0.26(+0.16%) |
Feb 25, 2019 | 163.98 | 163.98 | 162.37 | 162.56 | 546,808 | -1.19(-0.72%) |
Feb 22, 2019 | 163.84 | 164.84 | 161.40 | 163.74 | 644,963 | +0.11(+0.07%) |
Feb 21, 2019 | 161.42 | 163.78 | 160.90 | 163.63 | 496,397 | +1.51(+0.93%) |
Feb 20, 2019 | 163.90 | 164.02 | 160.59 | 162.12 | 613,498 | -1.96(-1.20%) |
Feb 19, 2019 | 163.28 | 164.78 | 163.28 | 164.08 | 821,812 | +0.32(+0.19%) |
Feb 15, 2019 | 164.49 | 164.49 | 163.30 | 163.77 | 716,799 | +0.29(+0.18%) |
Feb 14, 2019 | 163.63 | 164.50 | 162.91 | 163.47 | 662,856 | -0.29(-0.18%) |
Feb 13, 2019 | 161.18 | 163.88 | 160.90 | 163.77 | 754,877 | +2.18(+1.35%) |
Feb 12, 2019 | 163.01 | 163.01 | 160.61 | 161.59 | 708,683 | -1.33(-0.82%) |
Feb 11, 2019 | 162.62 | 163.81 | 161.94 | 162.91 | 592,874 | +0.46(+0.28%) |
Feb 08, 2019 | 162.43 | 163.84 | 161.59 | 162.45 | 672,261 | -0.65(-0.40%) |
Feb 07, 2019 | 161.62 | 163.40 | 160.94 | 163.11 | 717,411 | +1.10(+0.68%) |
Feb 06, 2019 | 162.66 | 162.66 | 161.47 | 162.00 | 583,323 | -0.45(-0.28%) |
Feb 05, 2019 | 162.87 | 162.87 | 158.91 | 162.45 | 828,457 | +1.80(+1.12%) |
Feb 04, 2019 | 158.44 | 160.67 | 157.05 | 160.65 | 901,402 | +1.79(+1.12%) |