Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 200.04 | 200.96 | 198.71 | 199.67 | 296,952 | -0.41(-0.21%) |
Apr 29, 2019 | 199.70 | 201.58 | 198.75 | 200.08 | 200,216 | +0.84(+0.42%) |
Apr 26, 2019 | 196.25 | 199.38 | 195.26 | 199.24 | 235,749 | +2.27(+1.15%) |
Apr 25, 2019 | 196.38 | 197.56 | 195.18 | 196.97 | 175,385 | +0.36(+0.18%) |
Apr 24, 2019 | 196.35 | 196.83 | 193.90 | 196.61 | 384,028 | -0.41(-0.21%) |
Apr 23, 2019 | 196.85 | 198.40 | 195.51 | 197.02 | 267,091 | +0.49(+0.25%) |
Apr 22, 2019 | 193.69 | 196.64 | 193.24 | 196.53 | 255,914 | +1.55(+0.79%) |
Apr 18, 2019 | 196.12 | 196.26 | 192.19 | 194.98 | 235,393 | -0.86(-0.44%) |
Apr 17, 2019 | 197.83 | 198.27 | 195.29 | 195.84 | 286,331 | -1.89(-0.95%) |
Apr 16, 2019 | 197.82 | 198.35 | 196.12 | 197.73 | 240,071 | +0.51(+0.26%) |
Apr 15, 2019 | 198.07 | 198.80 | 196.42 | 197.22 | 241,234 | -1.54(-0.77%) |
Apr 12, 2019 | 199.41 | 199.54 | 196.41 | 198.76 | 203,572 | +0.70(+0.35%) |
Apr 11, 2019 | 198.72 | 199.33 | 197.57 | 198.06 | 154,692 | -0.52(-0.26%) |
Apr 10, 2019 | 197.04 | 199.06 | 196.55 | 198.58 | 237,972 | +1.30(+0.66%) |
Apr 09, 2019 | 199.71 | 200.63 | 197.24 | 197.28 | 269,801 | -4.45(-2.21%) |
Apr 08, 2019 | 201.03 | 202.47 | 199.82 | 201.73 | 455,585 | +0.16(+0.08%) |
Apr 05, 2019 | 201.00 | 202.29 | 199.46 | 201.58 | 227,787 | +1.49(+0.74%) |
Apr 04, 2019 | 199.76 | 201.53 | 199.21 | 200.09 | 175,713 | -0.06(-0.03%) |
Apr 03, 2019 | 200.67 | 201.59 | 199.07 | 200.15 | 197,249 | +0.36(+0.18%) |
Apr 02, 2019 | 198.89 | 200.16 | 197.83 | 199.78 | 273,465 | +0.44(+0.22%) |
Apr 01, 2019 | 199.85 | 200.67 | 198.11 | 199.34 | 185,837 | +2.15(+1.09%) |
Mar 29, 2019 | 197.54 | 198.01 | 194.58 | 197.19 | 264,291 | +0.79(+0.40%) |
Mar 28, 2019 | 196.58 | 198.35 | 194.25 | 196.41 | 170,636 | -0.25(-0.13%) |
Mar 27, 2019 | 198.15 | 199.86 | 195.03 | 196.65 | 204,518 | -1.22(-0.62%) |
Mar 26, 2019 | 198.45 | 199.20 | 196.92 | 197.88 | 117,169 | +0.74(+0.38%) |
Mar 25, 2019 | 198.81 | 199.64 | 196.94 | 197.14 | 148,351 | -1.27(-0.64%) |
Mar 22, 2019 | 198.82 | 199.77 | 196.92 | 198.41 | 166,338 | -2.33(-1.16%) |
Mar 21, 2019 | 203.04 | 203.67 | 200.10 | 200.75 | 240,323 | -3.16(-1.55%) |
Mar 20, 2019 | 204.07 | 205.60 | 202.99 | 203.90 | 247,767 | -0.99(-0.48%) |
Mar 19, 2019 | 206.84 | 207.50 | 204.08 | 204.89 | 227,690 | -1.14(-0.55%) |
Mar 18, 2019 | 204.21 | 206.47 | 204.21 | 206.03 | 248,451 | +2.06(+1.01%) |
Mar 15, 2019 | 202.55 | 205.94 | 202.07 | 203.97 | 549,147 | +1.41(+0.70%) |
Mar 14, 2019 | 198.94 | 202.92 | 198.68 | 202.55 | 220,570 | +2.38(+1.19%) |
Mar 13, 2019 | 198.30 | 200.53 | 197.23 | 200.17 | 121,122 | +2.65(+1.34%) |
Mar 12, 2019 | 199.78 | 200.42 | 197.20 | 197.52 | 202,825 | -1.70(-0.85%) |
Mar 11, 2019 | 194.74 | 199.24 | 194.74 | 199.22 | 193,164 | +5.59(+2.89%) |
Mar 08, 2019 | 193.09 | 194.21 | 191.36 | 193.63 | 149,789 | -0.53(-0.27%) |
Mar 07, 2019 | 197.16 | 197.16 | 193.25 | 194.16 | 162,375 | -3.57(-1.81%) |
Mar 06, 2019 | 196.31 | 198.27 | 195.47 | 197.73 | 191,211 | +2.19(+1.12%) |
Mar 05, 2019 | 198.88 | 198.88 | 195.37 | 195.53 | 161,345 | -3.01(-1.52%) |
Mar 04, 2019 | 196.41 | 198.60 | 196.30 | 198.54 | 147,201 | +2.05(+1.04%) |
Mar 01, 2019 | 199.64 | 201.15 | 196.36 | 196.50 | 265,751 | -3.28(-1.64%) |
Feb 28, 2019 | 199.55 | 201.51 | 195.44 | 199.78 | 271,833 | -0.29(-0.14%) |
Feb 27, 2019 | 199.23 | 200.85 | 197.34 | 200.06 | 329,869 | +1.34(+0.67%) |
Feb 26, 2019 | 198.49 | 199.93 | 196.09 | 198.72 | 196,105 | +0.01(+0.00%) |
Feb 25, 2019 | 200.97 | 200.97 | 197.58 | 198.72 | 225,212 | -0.66(-0.33%) |
Feb 22, 2019 | 197.64 | 199.45 | 196.32 | 199.38 | 206,128 | +2.86(+1.45%) |
Feb 21, 2019 | 198.03 | 198.03 | 195.14 | 196.52 | 237,709 | -1.51(-0.76%) |
Feb 20, 2019 | 198.06 | 199.22 | 196.91 | 198.03 | 212,646 | +1.04(+0.53%) |
Feb 19, 2019 | 195.31 | 197.72 | 194.21 | 197.00 | 207,023 | +0.52(+0.26%) |
Feb 15, 2019 | 194.57 | 196.71 | 194.24 | 196.48 | 189,092 | +2.25(+1.16%) |
Feb 14, 2019 | 196.08 | 196.08 | 192.44 | 194.23 | 261,518 | -3.12(-1.58%) |
Feb 13, 2019 | 197.38 | 198.84 | 195.65 | 197.35 | 393,412 | +0.01(+0.00%) |
Feb 12, 2019 | 196.00 | 198.76 | 196.00 | 197.34 | 429,671 | +2.98(+1.53%) |
Feb 11, 2019 | 195.02 | 198.05 | 188.15 | 194.36 | 741,873 | -2.56(-1.30%) |
Feb 08, 2019 | 195.41 | 197.81 | 194.10 | 196.92 | 213,672 | +1.78(+0.91%) |
Feb 07, 2019 | 199.68 | 201.67 | 191.93 | 195.14 | 316,811 | -7.68(-3.78%) |
Feb 06, 2019 | 203.25 | 205.79 | 202.48 | 202.82 | 216,788 | -1.40(-0.68%) |
Feb 05, 2019 | 202.66 | 205.18 | 202.04 | 204.21 | 224,789 | +1.70(+0.84%) |
Feb 04, 2019 | 200.10 | 202.61 | 198.52 | 202.51 | 186,683 | +2.85(+1.43%) |