Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 183.51 | 186.97 | 181.44 | 184.49 | 505,512 | +1.10(+0.60%) |
Apr 29, 2019 | 180.00 | 185.70 | 179.60 | 183.39 | 763,090 | +4.67(+2.61%) |
Apr 26, 2019 | 171.80 | 179.98 | 171.80 | 178.72 | 655,400 | +7.76(+4.54%) |
Apr 25, 2019 | 167.46 | 171.34 | 166.46 | 170.96 | 559,304 | +5.81(+3.52%) |
Apr 24, 2019 | 167.11 | 168.62 | 165.15 | 165.15 | 312,115 | -1.08(-0.65%) |
Apr 23, 2019 | 163.79 | 166.69 | 162.43 | 166.23 | 534,443 | +3.21(+1.97%) |
Apr 22, 2019 | 158.71 | 163.31 | 158.33 | 163.02 | 275,003 | +2.99(+1.87%) |
Apr 18, 2019 | 162.02 | 162.63 | 157.99 | 160.03 | 440,100 | -2.73(-1.68%) |
Apr 17, 2019 | 167.39 | 167.78 | 161.34 | 162.76 | 385,685 | -3.59(-2.16%) |
Apr 16, 2019 | 166.56 | 168.57 | 164.91 | 166.35 | 323,618 | +1.16(+0.70%) |
Apr 15, 2019 | 166.00 | 167.68 | 163.84 | 165.19 | 344,389 | -0.81(-0.49%) |
Apr 12, 2019 | 168.20 | 168.27 | 163.63 | 166.00 | 382,700 | -1.41(-0.84%) |
Apr 11, 2019 | 166.13 | 168.36 | 164.37 | 167.41 | 289,127 | +2.29(+1.39%) |
Apr 10, 2019 | 163.76 | 166.96 | 162.42 | 165.12 | 354,483 | +1.99(+1.22%) |
Apr 09, 2019 | 162.53 | 164.00 | 160.01 | 163.13 | 243,776 | +0.60(+0.37%) |
Apr 08, 2019 | 162.71 | 162.82 | 159.05 | 162.53 | 383,998 | -1.46(-0.89%) |
Apr 05, 2019 | 165.02 | 166.95 | 163.00 | 163.99 | 505,100 | -0.42(-0.26%) |
Apr 04, 2019 | 172.07 | 173.05 | 160.71 | 164.41 | 674,586 | -7.39(-4.30%) |
Apr 03, 2019 | 171.35 | 173.80 | 170.71 | 171.80 | 492,040 | +0.90(+0.53%) |
Apr 02, 2019 | 166.75 | 170.96 | 164.77 | 170.90 | 494,896 | +4.17(+2.50%) |
Apr 01, 2019 | 166.25 | 169.53 | 163.53 | 166.73 | 571,373 | +0.52(+0.31%) |
Mar 29, 2019 | 165.46 | 166.99 | 164.44 | 166.21 | 512,300 | +2.79(+1.71%) |
Mar 28, 2019 | 161.56 | 165.17 | 160.66 | 163.42 | 340,870 | +1.82(+1.13%) |
Mar 27, 2019 | 168.22 | 168.22 | 160.02 | 161.60 | 404,741 | -6.09(-3.63%) |
Mar 26, 2019 | 169.03 | 171.02 | 166.51 | 167.69 | 367,684 | +0.50(+0.30%) |
Mar 25, 2019 | 164.35 | 167.87 | 162.93 | 167.19 | 351,925 | +1.56(+0.94%) |
Mar 22, 2019 | 174.25 | 175.44 | 165.41 | 165.63 | 616,100 | -10.59(-6.01%) |
Mar 21, 2019 | 168.40 | 176.52 | 167.35 | 176.22 | 671,938 | +7.56(+4.48%) |
Mar 20, 2019 | 169.66 | 170.58 | 166.74 | 168.66 | 576,146 | -0.68(-0.40%) |
Mar 19, 2019 | 167.26 | 170.14 | 165.22 | 169.34 | 459,992 | +3.29(+1.98%) |
Mar 18, 2019 | 167.13 | 169.70 | 164.41 | 166.05 | 394,905 | -0.86(-0.52%) |
Mar 15, 2019 | 168.00 | 168.95 | 166.52 | 166.91 | 702,700 | -1.35(-0.80%) |
Mar 14, 2019 | 166.41 | 170.85 | 165.99 | 168.26 | 443,415 | +1.44(+0.86%) |
Mar 13, 2019 | 165.58 | 169.65 | 165.30 | 166.82 | 444,781 | -0.06(-0.04%) |
Mar 12, 2019 | 166.68 | 168.13 | 164.51 | 166.88 | 454,062 | +0.84(+0.51%) |
Mar 11, 2019 | 163.61 | 167.50 | 163.57 | 166.04 | 519,731 | +3.47(+2.13%) |
Mar 08, 2019 | 159.74 | 162.78 | 157.55 | 162.57 | 457,300 | +0.38(+0.23%) |
Mar 07, 2019 | 161.48 | 164.74 | 159.91 | 162.19 | 418,631 | +0.95(+0.59%) |
Mar 06, 2019 | 164.56 | 165.62 | 159.57 | 161.24 | 472,207 | -3.32(-2.02%) |
Mar 05, 2019 | 164.00 | 164.88 | 160.38 | 164.56 | 407,525 | +0.57(+0.35%) |
Mar 04, 2019 | 172.94 | 173.12 | 160.00 | 163.99 | 1,134,848 | -7.93(-4.61%) |
Mar 01, 2019 | 170.21 | 171.99 | 168.20 | 171.92 | 670,900 | +3.54(+2.10%) |
Feb 28, 2019 | 168.44 | 170.28 | 167.40 | 168.38 | 397,897 | -1.12(-0.66%) |
Feb 27, 2019 | 167.66 | 169.95 | 166.69 | 169.50 | 463,965 | +1.81(+1.08%) |
Feb 26, 2019 | 169.80 | 169.90 | 166.99 | 167.69 | 504,148 | -2.35(-1.38%) |
Feb 25, 2019 | 169.73 | 171.40 | 168.60 | 170.04 | 435,771 | +1.28(+0.76%) |
Feb 22, 2019 | 166.76 | 168.90 | 165.30 | 168.76 | 563,700 | +3.49(+2.11%) |
Feb 21, 2019 | 164.14 | 166.51 | 163.62 | 165.27 | 527,654 | +1.04(+0.63%) |
Feb 20, 2019 | 165.57 | 166.63 | 162.25 | 164.23 | 559,859 | -1.39(-0.84%) |
Feb 19, 2019 | 165.32 | 167.44 | 164.56 | 165.62 | 552,219 | -0.47(-0.28%) |
Feb 15, 2019 | 167.00 | 168.00 | 165.06 | 166.09 | 838,900 | -0.08(-0.05%) |
Feb 14, 2019 | 163.50 | 166.40 | 162.66 | 166.17 | 2,823,767 | -5.70(-3.32%) |
Feb 13, 2019 | 179.25 | 180.00 | 167.72 | 171.87 | 1,556,409 | -0.13(-0.08%) |
Feb 12, 2019 | 169.97 | 172.54 | 169.08 | 172.00 | 921,674 | +4.37(+2.61%) |
Feb 11, 2019 | 166.92 | 168.95 | 165.28 | 167.63 | 571,081 | +2.19(+1.32%) |
Feb 08, 2019 | 158.65 | 165.48 | 158.53 | 165.44 | 496,400 | +5.05(+3.15%) |
Feb 07, 2019 | 161.89 | 163.30 | 158.17 | 160.39 | 515,553 | -4.19(-2.55%) |
Feb 06, 2019 | 164.19 | 166.07 | 159.64 | 164.58 | 723,649 | +0.80(+0.49%) |
Feb 05, 2019 | 163.85 | 164.58 | 162.18 | 163.78 | 690,076 | +0.43(+0.26%) |
Feb 04, 2019 | 160.54 | 165.41 | 160.34 | 163.35 | 640,861 | +3.63(+2.27%) |