Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 217.90 | 218.73 | 211.51 | 213.65 | 1,470,526 | +7.39(+3.58%) |
Apr 29, 2019 | 206.00 | 207.58 | 205.42 | 206.25 | 958,286 | -0.06(-0.03%) |
Apr 26, 2019 | 204.85 | 206.91 | 204.15 | 206.31 | 829,752 | +1.86(+0.91%) |
Apr 25, 2019 | 205.29 | 206.46 | 202.65 | 204.45 | 389,198 | -1.63(-0.79%) |
Apr 24, 2019 | 204.75 | 207.92 | 204.55 | 206.08 | 516,125 | +1.85(+0.91%) |
Apr 23, 2019 | 204.27 | 205.79 | 202.90 | 204.23 | 364,704 | -0.03(-0.01%) |
Apr 22, 2019 | 202.71 | 204.57 | 201.15 | 204.26 | 289,992 | +0.56(+0.27%) |
Apr 18, 2019 | 202.61 | 205.24 | 202.25 | 203.70 | 483,372 | +1.89(+0.94%) |
Apr 17, 2019 | 204.69 | 204.69 | 200.02 | 201.82 | 487,588 | -2.31(-1.13%) |
Apr 16, 2019 | 201.81 | 204.24 | 200.63 | 204.13 | 588,248 | +0.35(+0.17%) |
Apr 15, 2019 | 204.02 | 205.13 | 201.82 | 203.78 | 468,028 | -0.49(-0.24%) |
Apr 12, 2019 | 203.15 | 206.41 | 200.68 | 204.27 | 764,630 | +4.77(+2.39%) |
Apr 11, 2019 | 198.02 | 200.17 | 197.04 | 199.50 | 548,407 | +2.28(+1.16%) |
Apr 10, 2019 | 197.01 | 197.49 | 195.23 | 197.22 | 300,455 | -0.13(-0.07%) |
Apr 09, 2019 | 198.04 | 198.71 | 195.99 | 197.36 | 371,206 | -0.81(-0.41%) |
Apr 08, 2019 | 197.26 | 199.13 | 197.26 | 198.17 | 332,445 | +0.00(+0.00%) |
Apr 05, 2019 | 197.04 | 199.11 | 196.59 | 198.17 | 463,327 | +1.93(+0.98%) |
Apr 04, 2019 | 195.22 | 199.00 | 194.56 | 196.24 | 470,440 | +1.12(+0.57%) |
Apr 03, 2019 | 197.94 | 199.00 | 194.07 | 195.12 | 578,570 | -2.67(-1.35%) |
Apr 02, 2019 | 197.04 | 199.99 | 196.21 | 197.79 | 1,059,131 | +1.38(+0.70%) |
Apr 01, 2019 | 196.32 | 197.44 | 194.71 | 196.41 | 844,346 | +2.72(+1.40%) |
Mar 29, 2019 | 192.59 | 196.23 | 192.34 | 193.70 | 1,043,188 | +3.15(+1.65%) |
Mar 28, 2019 | 189.40 | 191.50 | 188.80 | 190.55 | 419,959 | +1.41(+0.75%) |
Mar 27, 2019 | 188.71 | 191.61 | 187.51 | 189.14 | 549,154 | -0.29(-0.15%) |
Mar 26, 2019 | 190.54 | 190.94 | 185.90 | 189.43 | 603,138 | +0.30(+0.16%) |
Mar 25, 2019 | 184.50 | 189.62 | 184.50 | 189.13 | 402,351 | +4.16(+2.25%) |
Mar 22, 2019 | 191.04 | 191.90 | 184.85 | 184.97 | 881,890 | -6.33(-3.31%) |
Mar 21, 2019 | 188.87 | 192.58 | 187.97 | 191.30 | 490,969 | +2.82(+1.50%) |
Mar 20, 2019 | 189.89 | 190.66 | 185.77 | 188.48 | 613,144 | -1.94(-1.02%) |
Mar 19, 2019 | 189.32 | 192.12 | 188.09 | 190.42 | 644,466 | +2.70(+1.44%) |
Mar 18, 2019 | 186.79 | 187.95 | 184.68 | 187.71 | 416,889 | +1.41(+0.75%) |
Mar 15, 2019 | 184.55 | 186.62 | 184.33 | 186.31 | 674,997 | +1.73(+0.94%) |
Mar 14, 2019 | 183.49 | 185.20 | 182.96 | 184.57 | 602,265 | +0.98(+0.53%) |
Mar 13, 2019 | 189.20 | 189.52 | 183.49 | 183.59 | 870,087 | -5.13(-2.72%) |
Mar 12, 2019 | 191.38 | 191.87 | 187.94 | 188.72 | 698,108 | -2.52(-1.32%) |
Mar 11, 2019 | 189.34 | 192.82 | 188.86 | 191.25 | 524,861 | +2.12(+1.12%) |
Mar 08, 2019 | 188.77 | 190.49 | 187.55 | 189.13 | 570,616 | -0.51(-0.27%) |
Mar 07, 2019 | 187.19 | 190.54 | 187.18 | 189.64 | 919,234 | +1.29(+0.69%) |
Mar 06, 2019 | 188.20 | 189.93 | 187.37 | 188.35 | 523,022 | +1.55(+0.83%) |
Mar 05, 2019 | 187.50 | 189.46 | 186.44 | 186.80 | 596,728 | -1.03(-0.55%) |
Mar 04, 2019 | 185.34 | 188.16 | 184.12 | 187.83 | 531,423 | +2.52(+1.36%) |
Mar 01, 2019 | 181.49 | 186.93 | 181.43 | 185.30 | 720,073 | +4.95(+2.74%) |
Feb 28, 2019 | 181.81 | 182.23 | 179.54 | 180.35 | 724,171 | -1.99(-1.09%) |
Feb 27, 2019 | 183.11 | 185.29 | 181.61 | 182.34 | 797,726 | -1.18(-0.64%) |
Feb 26, 2019 | 180.23 | 184.87 | 180.07 | 183.52 | 507,109 | +2.39(+1.32%) |
Feb 25, 2019 | 183.70 | 184.56 | 180.87 | 181.13 | 614,318 | -1.33(-0.73%) |
Feb 22, 2019 | 183.85 | 184.31 | 181.68 | 182.47 | 439,419 | -0.37(-0.20%) |
Feb 21, 2019 | 184.11 | 185.52 | 182.52 | 182.83 | 413,680 | -1.81(-0.98%) |
Feb 20, 2019 | 182.06 | 186.10 | 181.75 | 184.65 | 709,403 | +3.13(+1.72%) |
Feb 19, 2019 | 182.52 | 185.02 | 181.42 | 181.52 | 893,298 | -1.01(-0.55%) |
Feb 15, 2019 | 182.49 | 185.52 | 180.35 | 182.53 | 1,643,763 | +2.47(+1.37%) |
Feb 14, 2019 | 175.80 | 180.65 | 173.64 | 180.06 | 1,780,191 | +6.79(+3.92%) |
Feb 13, 2019 | 178.45 | 178.76 | 172.71 | 173.27 | 1,390,920 | -3.97(-2.24%) |
Feb 12, 2019 | 178.38 | 182.31 | 175.75 | 177.24 | 2,057,864 | -1.37(-0.77%) |
Feb 11, 2019 | 177.50 | 179.66 | 176.57 | 178.62 | 1,295,092 | +1.58(+0.90%) |
Feb 08, 2019 | 174.69 | 177.17 | 173.57 | 177.03 | 426,195 | +2.00(+1.14%) |
Feb 07, 2019 | 174.80 | 177.09 | 173.04 | 175.03 | 1,120,511 | +0.15(+0.09%) |
Feb 06, 2019 | 178.80 | 181.80 | 174.67 | 174.88 | 752,593 | -5.58(-3.09%) |
Feb 05, 2019 | 179.40 | 180.60 | 178.06 | 180.46 | 762,303 | +1.87(+1.05%) |
Feb 04, 2019 | 176.78 | 179.28 | 176.41 | 178.59 | 692,902 | +2.06(+1.17%) |