Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 195.66 | 201.66 | 195.11 | 201.15 | 1,000,298 | +4.46(+2.27%) |
Apr 29, 2019 | 199.71 | 201.22 | 194.75 | 196.69 | 766,062 | -2.02(-1.01%) |
Apr 26, 2019 | 195.22 | 199.41 | 194.70 | 198.71 | 686,678 | +3.51(+1.80%) |
Apr 25, 2019 | 193.31 | 195.99 | 190.28 | 195.20 | 517,051 | +3.91(+2.05%) |
Apr 24, 2019 | 193.54 | 195.07 | 190.39 | 191.29 | 1,046,174 | -2.01(-1.04%) |
Apr 23, 2019 | 190.10 | 194.49 | 190.10 | 193.29 | 717,221 | +4.40(+2.33%) |
Apr 22, 2019 | 186.85 | 190.35 | 186.81 | 188.89 | 377,234 | +1.23(+0.66%) |
Apr 18, 2019 | 185.74 | 188.84 | 181.38 | 187.66 | 802,668 | +2.00(+1.08%) |
Apr 17, 2019 | 189.11 | 190.29 | 184.18 | 185.67 | 501,918 | -1.94(-1.03%) |
Apr 16, 2019 | 189.59 | 191.45 | 186.23 | 187.60 | 377,369 | -1.26(-0.67%) |
Apr 15, 2019 | 187.25 | 190.69 | 186.82 | 188.86 | 361,868 | +1.39(+0.74%) |
Apr 12, 2019 | 189.03 | 189.05 | 185.64 | 187.47 | 315,549 | +0.18(+0.10%) |
Apr 11, 2019 | 186.79 | 187.71 | 185.34 | 187.29 | 265,724 | +0.98(+0.53%) |
Apr 10, 2019 | 183.90 | 187.31 | 183.90 | 186.31 | 348,485 | +3.23(+1.76%) |
Apr 09, 2019 | 181.75 | 184.06 | 181.75 | 183.08 | 465,484 | +0.09(+0.05%) |
Apr 08, 2019 | 182.24 | 183.02 | 178.35 | 183.00 | 624,764 | +0.77(+0.42%) |
Apr 05, 2019 | 183.73 | 184.51 | 182.09 | 182.23 | 534,844 | -0.21(-0.11%) |
Apr 04, 2019 | 188.88 | 190.28 | 179.09 | 182.44 | 985,675 | -6.58(-3.48%) |
Apr 03, 2019 | 190.68 | 191.58 | 187.23 | 189.01 | 554,897 | -0.41(-0.22%) |
Apr 02, 2019 | 188.99 | 190.15 | 186.36 | 189.42 | 405,768 | +0.44(+0.23%) |
Apr 01, 2019 | 189.78 | 192.43 | 185.58 | 188.98 | 595,035 | +1.14(+0.61%) |
Mar 29, 2019 | 187.22 | 188.71 | 184.77 | 187.84 | 824,719 | +2.42(+1.31%) |
Mar 28, 2019 | 182.29 | 186.72 | 181.56 | 185.42 | 510,082 | +3.69(+2.03%) |
Mar 27, 2019 | 184.69 | 185.72 | 176.79 | 181.72 | 523,877 | -2.72(-1.48%) |
Mar 26, 2019 | 185.60 | 187.61 | 183.19 | 184.44 | 480,629 | +1.89(+1.03%) |
Mar 25, 2019 | 178.27 | 182.98 | 172.83 | 182.56 | 614,498 | +2.63(+1.46%) |
Mar 22, 2019 | 188.18 | 189.33 | 179.38 | 179.93 | 754,037 | -8.83(-4.68%) |
Mar 21, 2019 | 180.11 | 189.34 | 180.06 | 188.75 | 912,768 | +8.03(+4.44%) |
Mar 20, 2019 | 181.81 | 184.10 | 179.17 | 180.73 | 429,222 | -1.14(-0.63%) |
Mar 19, 2019 | 180.99 | 182.78 | 179.90 | 181.87 | 477,829 | +1.42(+0.79%) |
Mar 18, 2019 | 180.85 | 182.25 | 178.36 | 180.45 | 471,005 | -0.25(-0.14%) |
Mar 15, 2019 | 181.82 | 182.65 | 179.36 | 180.70 | 608,546 | -1.40(-0.77%) |
Mar 14, 2019 | 179.67 | 183.00 | 179.49 | 182.10 | 667,061 | +2.30(+1.28%) |
Mar 13, 2019 | 182.16 | 182.91 | 179.52 | 179.80 | 449,273 | -1.25(-0.69%) |
Mar 12, 2019 | 180.40 | 181.78 | 178.78 | 181.05 | 560,021 | +1.12(+0.62%) |
Mar 11, 2019 | 176.94 | 181.17 | 176.79 | 179.93 | 781,481 | +3.06(+1.73%) |
Mar 08, 2019 | 170.83 | 176.94 | 167.91 | 176.87 | 484,299 | +1.84(+1.05%) |
Mar 07, 2019 | 174.40 | 178.10 | 173.83 | 175.03 | 498,440 | +0.59(+0.34%) |
Mar 06, 2019 | 177.77 | 177.77 | 172.31 | 174.44 | 662,939 | -2.91(-1.64%) |
Mar 05, 2019 | 176.01 | 177.77 | 173.44 | 177.35 | 391,684 | +1.14(+0.65%) |
Mar 04, 2019 | 181.56 | 182.13 | 170.48 | 176.21 | 908,965 | -4.35(-2.41%) |
Mar 01, 2019 | 182.45 | 182.45 | 178.20 | 180.56 | 383,210 | +0.07(+0.04%) |
Feb 28, 2019 | 180.86 | 182.56 | 179.95 | 180.49 | 205,659 | -0.98(-0.54%) |
Feb 27, 2019 | 178.77 | 181.65 | 177.83 | 181.47 | 247,214 | +2.27(+1.27%) |
Feb 26, 2019 | 178.98 | 180.14 | 177.15 | 179.20 | 461,605 | -0.89(-0.50%) |
Feb 25, 2019 | 184.73 | 184.73 | 178.22 | 180.09 | 566,294 | -2.93(-1.60%) |
Feb 22, 2019 | 178.77 | 183.02 | 177.90 | 183.02 | 683,053 | +5.31(+2.99%) |
Feb 21, 2019 | 175.30 | 179.65 | 174.80 | 177.71 | 484,203 | +1.88(+1.07%) |
Feb 20, 2019 | 178.16 | 181.31 | 174.65 | 175.83 | 806,878 | -2.50(-1.40%) |
Feb 19, 2019 | 179.97 | 181.17 | 178.21 | 178.34 | 661,550 | -2.89(-1.59%) |
Feb 15, 2019 | 178.06 | 181.28 | 176.44 | 181.23 | 733,195 | +4.06(+2.29%) |
Feb 14, 2019 | 170.92 | 177.46 | 170.92 | 177.16 | 1,192,332 | +5.28(+3.07%) |
Feb 13, 2019 | 172.81 | 174.09 | 170.84 | 171.88 | 617,492 | -0.28(-0.16%) |
Feb 12, 2019 | 172.89 | 173.50 | 170.71 | 172.16 | 720,985 | +1.12(+0.66%) |
Feb 11, 2019 | 175.32 | 176.15 | 168.91 | 171.04 | 1,136,452 | -3.72(-2.13%) |
Feb 08, 2019 | 165.63 | 175.00 | 164.85 | 174.76 | 968,901 | +7.74(+4.63%) |
Feb 07, 2019 | 165.32 | 171.28 | 164.00 | 167.02 | 1,277,651 | -0.96(-0.57%) |
Feb 06, 2019 | 168.84 | 178.00 | 165.28 | 167.99 | 2,757,537 | +12.10(+7.76%) |
Feb 05, 2019 | 155.92 | 156.98 | 153.52 | 155.89 | 1,027,347 | +0.99(+0.64%) |
Feb 04, 2019 | 154.15 | 155.81 | 152.41 | 154.90 | 868,375 | +5.07(+3.39%) |