Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 194.80 | 200.78 | 194.26 | 200.27 | 1,004,683 | +4.44(+2.27%) |
Apr 29, 2019 | 198.84 | 200.34 | 193.90 | 195.83 | 769,420 | -2.01(-1.01%) |
Apr 26, 2019 | 194.37 | 198.54 | 193.85 | 197.84 | 689,688 | +3.49(+1.80%) |
Apr 25, 2019 | 192.47 | 195.13 | 189.45 | 194.35 | 519,318 | +3.90(+2.05%) |
Apr 24, 2019 | 192.70 | 194.22 | 189.56 | 190.45 | 1,050,761 | -2.00(-1.04%) |
Apr 23, 2019 | 189.27 | 193.64 | 189.27 | 192.45 | 720,365 | +4.38(+2.33%) |
Apr 22, 2019 | 186.03 | 189.52 | 185.99 | 188.07 | 378,887 | +1.23(+0.66%) |
Apr 18, 2019 | 184.93 | 188.01 | 180.58 | 186.84 | 806,187 | +1.99(+1.08%) |
Apr 17, 2019 | 188.29 | 189.46 | 183.37 | 184.86 | 504,119 | -1.93(-1.03%) |
Apr 16, 2019 | 188.76 | 190.61 | 185.42 | 186.78 | 379,023 | -1.26(-0.67%) |
Apr 15, 2019 | 186.43 | 189.86 | 186.00 | 188.04 | 363,454 | +1.38(+0.74%) |
Apr 12, 2019 | 188.21 | 188.23 | 184.83 | 186.66 | 316,933 | +0.18(+0.10%) |
Apr 11, 2019 | 185.97 | 186.89 | 184.53 | 186.48 | 266,889 | +0.98(+0.53%) |
Apr 10, 2019 | 183.10 | 186.50 | 183.10 | 185.50 | 350,013 | +3.21(+1.76%) |
Apr 09, 2019 | 180.96 | 183.25 | 180.96 | 182.28 | 467,525 | +0.09(+0.05%) |
Apr 08, 2019 | 181.44 | 182.23 | 177.57 | 182.20 | 627,503 | +0.76(+0.42%) |
Apr 05, 2019 | 182.93 | 183.71 | 181.30 | 181.44 | 537,188 | -0.21(-0.11%) |
Apr 04, 2019 | 188.06 | 189.44 | 178.31 | 181.64 | 989,996 | -6.55(-3.48%) |
Apr 03, 2019 | 189.85 | 190.74 | 186.41 | 188.19 | 557,330 | -0.41(-0.22%) |
Apr 02, 2019 | 188.17 | 189.32 | 185.55 | 188.59 | 407,547 | +0.44(+0.23%) |
Apr 01, 2019 | 188.95 | 191.59 | 184.77 | 188.16 | 597,643 | +1.14(+0.61%) |
Mar 29, 2019 | 186.40 | 187.88 | 183.97 | 187.02 | 828,334 | +2.41(+1.31%) |
Mar 28, 2019 | 181.49 | 185.90 | 180.76 | 184.61 | 512,318 | +3.68(+2.03%) |
Mar 27, 2019 | 183.89 | 184.91 | 176.02 | 180.93 | 526,173 | -2.71(-1.48%) |
Mar 26, 2019 | 184.79 | 186.79 | 182.39 | 183.64 | 482,736 | +1.88(+1.03%) |
Mar 25, 2019 | 177.49 | 182.18 | 172.08 | 181.76 | 617,192 | +2.62(+1.46%) |
Mar 22, 2019 | 187.36 | 188.50 | 178.60 | 179.14 | 757,343 | -8.79(-4.68%) |
Mar 21, 2019 | 179.33 | 188.51 | 179.27 | 187.93 | 916,770 | +7.99(+4.44%) |
Mar 20, 2019 | 181.02 | 183.29 | 178.39 | 179.94 | 431,104 | -1.14(-0.63%) |
Mar 19, 2019 | 180.20 | 181.98 | 179.11 | 181.08 | 479,924 | +1.42(+0.79%) |
Mar 18, 2019 | 180.06 | 181.45 | 177.58 | 179.66 | 473,069 | -0.25(-0.14%) |
Mar 15, 2019 | 181.03 | 181.85 | 178.58 | 179.91 | 611,214 | -1.39(-0.77%) |
Mar 14, 2019 | 178.88 | 182.20 | 178.71 | 181.31 | 669,986 | +2.29(+1.28%) |
Mar 13, 2019 | 181.37 | 182.11 | 178.74 | 179.01 | 451,242 | -1.25(-0.69%) |
Mar 12, 2019 | 179.62 | 180.99 | 178.00 | 180.26 | 562,476 | +1.12(+0.62%) |
Mar 11, 2019 | 176.16 | 180.38 | 176.02 | 179.14 | 784,907 | +3.04(+1.73%) |
Mar 08, 2019 | 170.08 | 176.16 | 167.18 | 176.09 | 486,422 | +1.83(+1.05%) |
Mar 07, 2019 | 173.64 | 177.32 | 173.07 | 174.26 | 500,625 | +0.58(+0.34%) |
Mar 06, 2019 | 177.00 | 177.00 | 171.56 | 173.68 | 665,846 | -2.90(-1.64%) |
Mar 05, 2019 | 175.24 | 177.00 | 172.68 | 176.58 | 393,401 | +1.14(+0.65%) |
Mar 04, 2019 | 180.76 | 181.34 | 169.74 | 175.44 | 912,949 | -4.33(-2.41%) |
Mar 01, 2019 | 181.65 | 181.65 | 177.43 | 179.77 | 384,890 | +0.07(+0.04%) |
Feb 28, 2019 | 180.07 | 181.76 | 179.16 | 179.70 | 206,560 | -0.98(-0.54%) |
Feb 27, 2019 | 177.99 | 180.86 | 177.05 | 180.68 | 248,298 | +2.26(+1.27%) |
Feb 26, 2019 | 178.20 | 179.36 | 176.37 | 178.42 | 463,628 | -0.89(-0.50%) |
Feb 25, 2019 | 183.93 | 183.93 | 177.44 | 179.31 | 568,776 | -2.92(-1.60%) |
Feb 22, 2019 | 177.99 | 182.23 | 177.12 | 182.23 | 686,048 | +5.29(+2.99%) |
Feb 21, 2019 | 174.53 | 178.86 | 174.04 | 176.94 | 486,325 | +1.87(+1.07%) |
Feb 20, 2019 | 177.38 | 180.51 | 173.89 | 175.07 | 810,415 | -2.49(-1.40%) |
Feb 19, 2019 | 179.18 | 180.38 | 177.43 | 177.56 | 664,450 | -2.88(-1.60%) |
Feb 15, 2019 | 177.28 | 180.49 | 175.67 | 180.44 | 736,409 | +4.05(+2.29%) |
Feb 14, 2019 | 170.17 | 176.69 | 170.17 | 176.39 | 1,197,559 | +5.26(+3.07%) |
Feb 13, 2019 | 172.06 | 173.33 | 170.09 | 171.13 | 620,199 | -0.28(-0.16%) |
Feb 12, 2019 | 172.14 | 172.74 | 169.97 | 171.41 | 724,146 | +1.12(+0.66%) |
Feb 11, 2019 | 174.55 | 175.38 | 168.17 | 170.29 | 1,141,435 | -3.71(-2.13%) |
Feb 08, 2019 | 164.91 | 174.24 | 164.13 | 174.00 | 973,148 | +7.70(+4.63%) |
Feb 07, 2019 | 164.59 | 170.54 | 163.28 | 166.29 | 1,283,253 | -0.96(-0.57%) |
Feb 06, 2019 | 168.10 | 177.22 | 164.56 | 167.25 | 2,769,626 | +12.04(+7.76%) |
Feb 05, 2019 | 155.24 | 156.30 | 152.85 | 155.21 | 1,031,851 | +0.99(+0.64%) |
Feb 04, 2019 | 153.48 | 155.13 | 151.74 | 154.22 | 872,182 | +5.05(+3.39%) |