Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 210.56 | 211.39 | 209.30 | 211.19 | 1,113,973 | +0.92(+0.44%) |
Apr 29, 2019 | 210.73 | 211.44 | 210.05 | 210.27 | 1,061,661 | -0.55(-0.26%) |
Apr 26, 2019 | 209.79 | 210.84 | 208.20 | 210.82 | 590,440 | +1.03(+0.49%) |
Apr 25, 2019 | 208.53 | 210.42 | 207.38 | 209.79 | 680,229 | +0.78(+0.38%) |
Apr 24, 2019 | 206.90 | 209.79 | 206.90 | 209.01 | 900,149 | +0.37(+0.18%) |
Apr 23, 2019 | 207.68 | 208.69 | 206.63 | 208.63 | 1,106,531 | +0.79(+0.38%) |
Apr 22, 2019 | 207.13 | 208.42 | 206.79 | 207.84 | 912,041 | -0.04(-0.02%) |
Apr 18, 2019 | 205.84 | 208.21 | 204.89 | 207.88 | 792,617 | +1.73(+0.84%) |
Apr 17, 2019 | 208.33 | 208.33 | 205.10 | 206.15 | 678,680 | -1.49(-0.72%) |
Apr 16, 2019 | 207.83 | 208.59 | 207.42 | 207.64 | 634,669 | +0.46(+0.22%) |
Apr 15, 2019 | 206.18 | 207.24 | 205.36 | 207.18 | 697,064 | +1.47(+0.72%) |
Apr 12, 2019 | 205.49 | 205.71 | 204.07 | 205.71 | 828,559 | +1.72(+0.84%) |
Apr 11, 2019 | 204.95 | 204.95 | 203.52 | 203.98 | 1,466,601 | +0.43(+0.21%) |
Apr 10, 2019 | 206.12 | 206.44 | 203.31 | 203.55 | 888,343 | -2.04(-0.99%) |
Apr 09, 2019 | 203.30 | 206.01 | 202.91 | 205.59 | 1,034,477 | +1.11(+0.54%) |
Apr 08, 2019 | 205.09 | 205.29 | 203.57 | 204.48 | 662,735 | -0.84(-0.41%) |
Apr 05, 2019 | 204.43 | 205.76 | 203.93 | 205.32 | 776,735 | +1.80(+0.88%) |
Apr 04, 2019 | 204.82 | 205.07 | 203.34 | 203.52 | 632,354 | -0.91(-0.44%) |
Apr 03, 2019 | 205.29 | 205.71 | 203.86 | 204.43 | 936,635 | +0.36(+0.18%) |
Apr 02, 2019 | 203.87 | 204.34 | 201.14 | 204.07 | 752,164 | +0.31(+0.15%) |
Apr 01, 2019 | 202.92 | 204.45 | 202.26 | 203.76 | 1,186,905 | +2.25(+1.12%) |
Mar 29, 2019 | 200.02 | 202.20 | 199.15 | 201.51 | 1,462,883 | +2.77(+1.39%) |
Mar 28, 2019 | 197.04 | 199.00 | 196.68 | 198.75 | 748,108 | +2.37(+1.21%) |
Mar 27, 2019 | 196.97 | 197.79 | 195.47 | 196.37 | 1,144,906 | -0.91(-0.46%) |
Mar 26, 2019 | 197.30 | 197.93 | 195.85 | 197.28 | 851,597 | +1.07(+0.55%) |
Mar 25, 2019 | 197.19 | 197.25 | 195.11 | 196.21 | 794,988 | -0.46(-0.23%) |
Mar 22, 2019 | 198.42 | 199.84 | 196.41 | 196.67 | 922,177 | -4.10(-2.04%) |
Mar 21, 2019 | 196.51 | 201.50 | 195.74 | 200.77 | 1,332,792 | +3.34(+1.69%) |
Mar 20, 2019 | 197.98 | 199.15 | 195.95 | 197.43 | 1,603,658 | -1.51(-0.76%) |
Mar 19, 2019 | 198.51 | 199.75 | 197.47 | 198.94 | 2,142,995 | +2.05(+1.04%) |
Mar 18, 2019 | 194.71 | 197.86 | 194.71 | 196.89 | 1,858,190 | +2.43(+1.25%) |
Mar 15, 2019 | 193.00 | 194.54 | 191.79 | 194.46 | 2,139,523 | +1.51(+0.78%) |
Mar 14, 2019 | 191.22 | 193.00 | 190.44 | 192.95 | 1,487,877 | +1.82(+0.95%) |
Mar 13, 2019 | 188.42 | 191.55 | 188.17 | 191.13 | 1,165,568 | +2.10(+1.11%) |
Mar 12, 2019 | 189.31 | 189.90 | 188.72 | 189.02 | 1,097,475 | +0.25(+0.13%) |
Mar 11, 2019 | 188.68 | 190.12 | 188.19 | 188.78 | 894,450 | +0.87(+0.46%) |
Mar 08, 2019 | 186.67 | 188.16 | 186.62 | 187.90 | 694,193 | -0.14(-0.08%) |
Mar 07, 2019 | 188.12 | 188.47 | 186.58 | 188.05 | 1,152,471 | -0.80(-0.43%) |
Mar 06, 2019 | 189.52 | 190.17 | 187.69 | 188.85 | 929,997 | -0.61(-0.32%) |
Mar 05, 2019 | 191.79 | 192.30 | 189.40 | 189.46 | 980,466 | -1.85(-0.97%) |
Mar 04, 2019 | 194.27 | 194.76 | 189.87 | 191.31 | 1,064,825 | -1.87(-0.97%) |
Mar 01, 2019 | 193.46 | 194.76 | 192.73 | 193.18 | 1,147,654 | +1.41(+0.73%) |
Feb 28, 2019 | 193.24 | 194.27 | 191.62 | 191.77 | 1,389,584 | -1.29(-0.67%) |
Feb 27, 2019 | 192.49 | 193.61 | 191.65 | 193.06 | 1,102,210 | +0.23(+0.12%) |
Feb 26, 2019 | 192.85 | 193.92 | 192.39 | 192.83 | 1,101,300 | -0.44(-0.23%) |
Feb 25, 2019 | 194.26 | 195.50 | 192.89 | 193.27 | 1,219,079 | +0.60(+0.31%) |
Feb 22, 2019 | 190.06 | 192.78 | 189.83 | 192.67 | 1,034,807 | +3.56(+1.88%) |
Feb 21, 2019 | 188.51 | 189.48 | 188.01 | 189.11 | 1,152,566 | +0.12(+0.07%) |
Feb 20, 2019 | 189.10 | 189.41 | 188.13 | 188.99 | 1,327,457 | +0.35(+0.19%) |
Feb 19, 2019 | 188.86 | 189.26 | 188.35 | 188.63 | 1,062,077 | -0.64(-0.34%) |
Feb 15, 2019 | 188.45 | 189.91 | 187.64 | 189.27 | 1,159,600 | +2.34(+1.25%) |
Feb 14, 2019 | 187.01 | 187.76 | 185.92 | 186.93 | 1,082,363 | -1.25(-0.66%) |
Feb 13, 2019 | 187.06 | 188.78 | 186.42 | 188.19 | 1,478,292 | +1.84(+0.99%) |
Feb 12, 2019 | 186.81 | 187.35 | 185.80 | 186.34 | 1,191,020 | +1.07(+0.58%) |
Feb 11, 2019 | 184.89 | 186.55 | 184.04 | 185.27 | 1,592,558 | +0.52(+0.28%) |
Feb 08, 2019 | 181.11 | 184.88 | 180.58 | 184.76 | 1,933,401 | -1.35(-0.72%) |
Feb 07, 2019 | 182.29 | 188.04 | 178.76 | 186.10 | 2,510,149 | +1.96(+1.06%) |
Feb 06, 2019 | 185.84 | 186.19 | 184.05 | 184.15 | 1,803,544 | -1.86(-1.00%) |
Feb 05, 2019 | 185.72 | 186.66 | 185.05 | 186.01 | 1,372,918 | +0.47(+0.25%) |
Feb 04, 2019 | 185.24 | 186.00 | 183.35 | 185.54 | 1,571,679 | +0.55(+0.30%) |