Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 210.00 | 211.41 | 208.45 | 210.30 | 245,022 | +0.92(+0.44%) |
Apr 29, 2019 | 208.67 | 210.43 | 208.45 | 209.38 | 272,245 | +1.79(+0.86%) |
Apr 26, 2019 | 207.67 | 209.26 | 206.61 | 207.59 | 238,600 | +0.35(+0.17%) |
Apr 25, 2019 | 208.00 | 208.93 | 206.16 | 207.24 | 233,898 | -0.97(-0.47%) |
Apr 24, 2019 | 208.87 | 209.35 | 207.35 | 208.21 | 252,468 | -0.54(-0.26%) |
Apr 23, 2019 | 205.82 | 209.13 | 205.31 | 208.75 | 219,409 | +3.78(+1.84%) |
Apr 22, 2019 | 201.68 | 205.35 | 201.31 | 204.97 | 200,683 | +2.63(+1.30%) |
Apr 18, 2019 | 201.27 | 203.00 | 198.75 | 202.34 | 208,500 | +1.26(+0.63%) |
Apr 17, 2019 | 203.34 | 203.75 | 200.59 | 201.08 | 335,921 | -1.17(-0.58%) |
Apr 16, 2019 | 204.32 | 204.52 | 201.81 | 202.25 | 281,510 | -1.13(-0.56%) |
Apr 15, 2019 | 202.55 | 203.77 | 201.94 | 203.38 | 173,461 | +0.80(+0.39%) |
Apr 12, 2019 | 201.78 | 203.14 | 200.30 | 202.58 | 196,000 | +2.17(+1.08%) |
Apr 11, 2019 | 199.23 | 201.02 | 198.07 | 200.41 | 258,583 | +1.63(+0.82%) |
Apr 10, 2019 | 198.50 | 199.79 | 198.34 | 198.78 | 269,033 | +0.38(+0.19%) |
Apr 09, 2019 | 198.85 | 199.81 | 198.09 | 198.40 | 153,336 | -1.10(-0.55%) |
Apr 08, 2019 | 197.18 | 199.50 | 195.34 | 199.50 | 207,073 | +1.67(+0.84%) |
Apr 05, 2019 | 199.34 | 199.64 | 194.97 | 197.83 | 177,300 | +0.84(+0.43%) |
Apr 04, 2019 | 198.45 | 198.93 | 195.29 | 196.99 | 271,249 | -1.06(-0.54%) |
Apr 03, 2019 | 197.08 | 199.41 | 196.70 | 198.05 | 316,229 | +1.09(+0.55%) |
Apr 02, 2019 | 196.89 | 197.43 | 195.39 | 196.96 | 359,053 | +0.88(+0.45%) |
Apr 01, 2019 | 193.52 | 196.19 | 192.65 | 196.08 | 351,771 | +4.09(+2.13%) |
Mar 29, 2019 | 192.50 | 193.28 | 191.15 | 191.99 | 396,800 | +0.91(+0.48%) |
Mar 28, 2019 | 188.71 | 191.25 | 188.41 | 191.08 | 195,104 | +2.82(+1.50%) |
Mar 27, 2019 | 188.44 | 189.81 | 185.55 | 188.26 | 183,606 | -0.07(-0.04%) |
Mar 26, 2019 | 187.67 | 190.17 | 186.74 | 188.33 | 335,860 | +2.56(+1.38%) |
Mar 25, 2019 | 184.65 | 186.83 | 183.50 | 185.77 | 367,029 | +1.27(+0.69%) |
Mar 22, 2019 | 189.00 | 189.90 | 184.49 | 184.50 | 359,300 | -6.54(-3.42%) |
Mar 21, 2019 | 185.00 | 193.00 | 182.20 | 191.04 | 586,987 | +6.23(+3.37%) |
Mar 20, 2019 | 186.05 | 186.85 | 183.41 | 184.81 | 650,168 | -1.39(-0.75%) |
Mar 19, 2019 | 182.87 | 187.46 | 182.87 | 186.20 | 526,225 | +3.92(+2.15%) |
Mar 18, 2019 | 181.33 | 183.84 | 180.53 | 182.28 | 399,698 | +0.98(+0.54%) |
Mar 15, 2019 | 180.30 | 182.37 | 180.08 | 181.30 | 361,000 | +1.24(+0.69%) |
Mar 14, 2019 | 179.08 | 180.86 | 178.56 | 180.06 | 336,443 | +0.24(+0.13%) |
Mar 13, 2019 | 177.96 | 181.53 | 177.48 | 179.82 | 398,278 | +3.38(+1.92%) |
Mar 12, 2019 | 175.44 | 177.90 | 174.49 | 176.44 | 373,862 | +1.23(+0.70%) |
Mar 11, 2019 | 173.98 | 175.22 | 173.79 | 175.21 | 239,220 | +2.03(+1.17%) |
Mar 08, 2019 | 171.14 | 173.28 | 170.27 | 173.18 | 302,000 | +0.10(+0.06%) |
Mar 07, 2019 | 174.50 | 177.28 | 172.13 | 173.08 | 238,365 | -1.80(-1.03%) |
Mar 06, 2019 | 177.58 | 178.16 | 174.57 | 174.88 | 252,085 | -3.01(-1.69%) |
Mar 05, 2019 | 180.13 | 180.13 | 177.62 | 177.89 | 273,822 | -1.55(-0.86%) |
Mar 04, 2019 | 181.00 | 182.00 | 177.63 | 179.44 | 339,604 | -1.12(-0.62%) |
Mar 01, 2019 | 179.70 | 180.83 | 177.90 | 180.56 | 458,900 | +2.50(+1.40%) |
Feb 28, 2019 | 178.20 | 179.06 | 176.68 | 178.06 | 402,555 | -0.02(-0.01%) |
Feb 27, 2019 | 176.57 | 178.25 | 174.62 | 178.08 | 670,981 | +1.47(+0.83%) |
Feb 26, 2019 | 175.34 | 177.09 | 174.45 | 176.61 | 231,162 | +0.71(+0.40%) |
Feb 25, 2019 | 177.25 | 178.05 | 175.26 | 175.90 | 457,047 | +0.00(+0.00%) |
Feb 22, 2019 | 170.00 | 178.29 | 170.00 | 175.90 | 582,700 | +5.67(+3.33%) |
Feb 21, 2019 | 173.38 | 173.38 | 169.48 | 170.23 | 295,365 | -3.42(-1.97%) |
Feb 20, 2019 | 171.61 | 174.19 | 171.05 | 173.65 | 544,308 | +2.39(+1.40%) |
Feb 19, 2019 | 173.98 | 173.98 | 171.02 | 171.26 | 527,021 | -2.93(-1.68%) |
Feb 15, 2019 | 172.85 | 174.91 | 172.49 | 174.19 | 607,900 | +2.69(+1.57%) |
Feb 14, 2019 | 171.22 | 172.58 | 170.97 | 171.50 | 551,503 | -0.53(-0.31%) |
Feb 13, 2019 | 170.00 | 172.45 | 170.00 | 172.03 | 442,216 | +2.31(+1.36%) |
Feb 12, 2019 | 168.27 | 169.98 | 167.61 | 169.72 | 240,593 | +2.69(+1.61%) |
Feb 11, 2019 | 166.65 | 168.90 | 165.73 | 167.03 | 451,109 | +0.37(+0.22%) |
Feb 08, 2019 | 163.37 | 166.99 | 163.19 | 166.66 | 243,900 | +2.41(+1.47%) |
Feb 07, 2019 | 163.69 | 165.75 | 163.64 | 164.25 | 313,191 | -0.98(-0.59%) |
Feb 06, 2019 | 163.87 | 166.01 | 162.58 | 165.23 | 236,402 | +1.45(+0.89%) |
Feb 05, 2019 | 164.13 | 164.64 | 161.96 | 163.78 | 343,604 | +0.01(+0.01%) |
Feb 04, 2019 | 163.10 | 164.45 | 162.51 | 163.77 | 170,370 | +0.77(+0.47%) |