Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 189.90 | 194.19 | 188.24 | 193.82 | 937,989 | +3.73(+1.96%) |
Apr 29, 2019 | 190.89 | 191.68 | 189.54 | 190.09 | 672,114 | -1.20(-0.63%) |
Apr 26, 2019 | 189.97 | 191.47 | 189.65 | 191.29 | 410,566 | +1.47(+0.77%) |
Apr 25, 2019 | 190.68 | 191.07 | 188.69 | 189.83 | 457,685 | -1.25(-0.65%) |
Apr 24, 2019 | 190.48 | 192.18 | 189.37 | 191.07 | 407,116 | +0.82(+0.43%) |
Apr 23, 2019 | 189.57 | 191.10 | 188.51 | 190.25 | 477,251 | +0.58(+0.31%) |
Apr 22, 2019 | 187.88 | 189.93 | 186.83 | 189.67 | 496,726 | +1.13(+0.60%) |
Apr 18, 2019 | 187.92 | 189.28 | 184.48 | 188.54 | 662,414 | +0.84(+0.45%) |
Apr 17, 2019 | 190.27 | 191.29 | 187.45 | 187.71 | 612,457 | -1.50(-0.79%) |
Apr 16, 2019 | 193.97 | 194.02 | 188.21 | 189.21 | 508,400 | -4.02(-2.08%) |
Apr 15, 2019 | 193.84 | 194.14 | 192.12 | 193.23 | 446,356 | -1.07(-0.55%) |
Apr 12, 2019 | 192.87 | 194.40 | 190.92 | 194.31 | 441,154 | +0.88(+0.45%) |
Apr 11, 2019 | 193.06 | 193.74 | 191.96 | 193.43 | 531,057 | +0.75(+0.39%) |
Apr 10, 2019 | 191.92 | 193.11 | 191.47 | 192.68 | 466,192 | +1.28(+0.67%) |
Apr 09, 2019 | 191.62 | 192.93 | 190.18 | 191.41 | 643,517 | -0.28(-0.15%) |
Apr 08, 2019 | 191.24 | 192.35 | 190.14 | 191.69 | 557,880 | +0.46(+0.24%) |
Apr 05, 2019 | 188.06 | 191.39 | 187.87 | 191.23 | 734,836 | +2.74(+1.45%) |
Apr 04, 2019 | 190.76 | 191.19 | 188.39 | 188.50 | 969,325 | -1.89(-0.99%) |
Apr 03, 2019 | 190.06 | 191.77 | 188.38 | 190.39 | 600,368 | +0.46(+0.24%) |
Apr 02, 2019 | 188.42 | 190.75 | 187.47 | 189.93 | 797,109 | +1.65(+0.87%) |
Apr 01, 2019 | 190.48 | 190.48 | 186.67 | 188.28 | 1,094,694 | -1.66(-0.88%) |
Mar 29, 2019 | 185.46 | 190.31 | 184.70 | 189.95 | 1,567,952 | +4.50(+2.43%) |
Mar 28, 2019 | 184.46 | 185.67 | 183.07 | 185.45 | 1,132,495 | +1.12(+0.61%) |
Mar 27, 2019 | 185.94 | 185.94 | 183.21 | 184.33 | 866,659 | -1.19(-0.64%) |
Mar 26, 2019 | 187.31 | 187.31 | 184.95 | 185.52 | 688,652 | -0.55(-0.30%) |
Mar 25, 2019 | 187.72 | 188.14 | 185.91 | 186.07 | 798,587 | -1.47(-0.78%) |
Mar 22, 2019 | 185.61 | 188.50 | 185.61 | 187.53 | 1,050,277 | +1.00(+0.54%) |
Mar 21, 2019 | 182.76 | 186.72 | 182.27 | 186.53 | 851,897 | +3.29(+1.80%) |
Mar 20, 2019 | 182.27 | 184.31 | 181.25 | 183.24 | 664,892 | +0.69(+0.38%) |
Mar 19, 2019 | 182.33 | 183.78 | 182.19 | 182.56 | 702,011 | +0.31(+0.17%) |
Mar 18, 2019 | 181.77 | 182.83 | 181.03 | 182.24 | 771,251 | +0.58(+0.32%) |
Mar 15, 2019 | 180.33 | 181.97 | 179.89 | 181.66 | 1,159,278 | +1.44(+0.80%) |
Mar 14, 2019 | 180.01 | 180.28 | 178.51 | 180.23 | 515,226 | +0.46(+0.25%) |
Mar 13, 2019 | 178.37 | 179.85 | 178.05 | 179.77 | 746,575 | +1.75(+0.98%) |
Mar 12, 2019 | 176.73 | 178.60 | 175.75 | 178.02 | 609,116 | +1.15(+0.65%) |
Mar 11, 2019 | 174.36 | 176.95 | 174.36 | 176.87 | 597,089 | +2.32(+1.33%) |
Mar 08, 2019 | 174.46 | 176.66 | 173.25 | 174.55 | 537,857 | +0.09(+0.05%) |
Mar 07, 2019 | 173.43 | 175.53 | 172.67 | 174.46 | 744,136 | +1.03(+0.59%) |
Mar 06, 2019 | 173.15 | 174.17 | 172.84 | 173.43 | 419,952 | +0.19(+0.11%) |
Mar 05, 2019 | 173.61 | 174.79 | 172.51 | 173.24 | 763,600 | -0.36(-0.21%) |
Mar 04, 2019 | 173.58 | 173.99 | 171.32 | 173.61 | 881,965 | +0.35(+0.20%) |
Mar 01, 2019 | 172.40 | 173.57 | 170.15 | 173.25 | 719,385 | +1.47(+0.86%) |
Feb 28, 2019 | 171.42 | 174.12 | 171.03 | 171.78 | 1,050,098 | +0.14(+0.08%) |
Feb 27, 2019 | 171.97 | 172.68 | 169.89 | 171.64 | 365,284 | -0.55(-0.32%) |
Feb 26, 2019 | 171.87 | 173.26 | 171.21 | 172.19 | 584,543 | -0.09(-0.06%) |
Feb 25, 2019 | 173.07 | 173.75 | 171.13 | 172.28 | 690,373 | -1.39(-0.80%) |
Feb 22, 2019 | 172.66 | 175.65 | 170.63 | 173.67 | 1,042,919 | -0.10(-0.06%) |
Feb 21, 2019 | 174.61 | 174.61 | 171.57 | 173.78 | 815,636 | -0.31(-0.18%) |
Feb 20, 2019 | 174.15 | 175.10 | 173.15 | 174.09 | 686,132 | -0.53(-0.31%) |
Feb 19, 2019 | 175.49 | 177.29 | 174.11 | 174.62 | 918,479 | -1.86(-1.05%) |
Feb 15, 2019 | 176.06 | 176.88 | 175.06 | 176.48 | 1,400,719 | +1.25(+0.71%) |
Feb 14, 2019 | 175.07 | 176.12 | 174.66 | 175.23 | 454,696 | -0.14(-0.08%) |
Feb 13, 2019 | 174.44 | 175.52 | 173.77 | 175.38 | 445,243 | +1.07(+0.62%) |
Feb 12, 2019 | 175.18 | 175.24 | 173.28 | 174.30 | 424,462 | -0.72(-0.41%) |
Feb 11, 2019 | 174.96 | 175.98 | 174.05 | 175.02 | 530,997 | +0.71(+0.41%) |
Feb 08, 2019 | 174.65 | 175.76 | 173.62 | 174.31 | 541,536 | -0.41(-0.23%) |
Feb 07, 2019 | 172.35 | 174.93 | 171.66 | 174.72 | 388,883 | +2.12(+1.23%) |
Feb 06, 2019 | 175.08 | 175.62 | 172.47 | 172.60 | 570,424 | -3.02(-1.72%) |
Feb 05, 2019 | 173.01 | 175.73 | 172.72 | 175.61 | 793,289 | +2.03(+1.17%) |
Feb 04, 2019 | 172.24 | 173.62 | 171.14 | 173.59 | 599,971 | +1.26(+0.73%) |