Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 194.10 | 195.64 | 192.63 | 195.03 | 86,906 | +0.72(+0.37%) |
Apr 29, 2019 | 195.57 | 195.57 | 193.75 | 194.31 | 162,181 | -1.30(-0.66%) |
Apr 26, 2019 | 194.95 | 195.86 | 194.02 | 195.61 | 145,000 | +0.69(+0.35%) |
Apr 25, 2019 | 198.37 | 198.49 | 194.76 | 194.92 | 249,874 | -4.61(-2.31%) |
Apr 24, 2019 | 198.17 | 200.42 | 198.17 | 199.53 | 81,061 | +1.68(+0.85%) |
Apr 23, 2019 | 197.45 | 198.27 | 196.96 | 197.85 | 78,338 | +0.44(+0.22%) |
Apr 22, 2019 | 197.69 | 197.98 | 196.44 | 197.41 | 56,724 | -0.16(-0.08%) |
Apr 18, 2019 | 197.50 | 198.65 | 197.07 | 197.57 | 147,500 | +0.98(+0.50%) |
Apr 17, 2019 | 197.76 | 197.97 | 195.89 | 196.59 | 214,243 | +1.88(+0.97%) |
Apr 16, 2019 | 194.39 | 195.01 | 193.24 | 194.71 | 142,764 | +0.11(+0.06%) |
Apr 15, 2019 | 196.44 | 196.45 | 194.35 | 194.60 | 134,865 | -1.76(-0.90%) |
Apr 12, 2019 | 195.00 | 196.36 | 194.82 | 196.36 | 162,100 | +2.38(+1.23%) |
Apr 11, 2019 | 192.91 | 194.32 | 192.80 | 193.98 | 280,539 | +1.57(+0.82%) |
Apr 10, 2019 | 191.82 | 192.72 | 190.58 | 192.41 | 300,408 | +0.99(+0.52%) |
Apr 09, 2019 | 192.05 | 192.19 | 190.86 | 191.42 | 247,299 | -1.84(-0.95%) |
Apr 08, 2019 | 191.89 | 193.41 | 191.89 | 193.26 | 190,176 | +0.26(+0.13%) |
Apr 05, 2019 | 192.55 | 193.78 | 192.13 | 193.00 | 125,400 | +0.81(+0.42%) |
Apr 04, 2019 | 191.40 | 193.14 | 191.10 | 192.19 | 253,517 | +0.79(+0.41%) |
Apr 03, 2019 | 191.51 | 193.59 | 190.99 | 191.40 | 124,953 | +0.19(+0.10%) |
Apr 02, 2019 | 192.07 | 192.40 | 190.81 | 191.21 | 359,584 | -0.22(-0.11%) |
Apr 01, 2019 | 189.24 | 191.72 | 187.92 | 191.43 | 271,966 | +4.17(+2.23%) |
Mar 29, 2019 | 186.50 | 188.17 | 186.50 | 187.26 | 219,600 | +1.65(+0.89%) |
Mar 28, 2019 | 183.82 | 185.80 | 183.73 | 185.61 | 490,171 | +2.16(+1.18%) |
Mar 27, 2019 | 181.87 | 184.01 | 181.82 | 183.45 | 725,627 | +1.67(+0.92%) |
Mar 26, 2019 | 181.29 | 182.07 | 180.39 | 181.78 | 270,641 | +1.89(+1.05%) |
Mar 25, 2019 | 180.53 | 182.12 | 179.55 | 179.89 | 1,225,904 | -0.91(-0.50%) |
Mar 22, 2019 | 183.72 | 183.94 | 180.69 | 180.80 | 1,024,700 | -4.28(-2.31%) |
Mar 21, 2019 | 181.85 | 185.41 | 181.85 | 185.08 | 443,955 | +2.57(+1.41%) |
Mar 20, 2019 | 183.19 | 183.92 | 181.13 | 182.51 | 361,031 | -3.01(-1.62%) |
Mar 19, 2019 | 188.77 | 188.86 | 185.01 | 185.52 | 603,561 | -2.41(-1.28%) |
Mar 18, 2019 | 186.18 | 187.98 | 185.52 | 187.93 | 444,402 | +1.62(+0.87%) |
Mar 15, 2019 | 187.15 | 187.88 | 185.81 | 186.31 | 388,900 | -0.34(-0.18%) |
Mar 14, 2019 | 187.10 | 187.38 | 185.65 | 186.65 | 273,303 | -0.48(-0.26%) |
Mar 13, 2019 | 185.39 | 188.39 | 185.39 | 187.13 | 306,688 | +1.90(+1.03%) |
Mar 12, 2019 | 186.60 | 186.60 | 184.54 | 185.23 | 275,556 | -0.90(-0.48%) |
Mar 11, 2019 | 182.08 | 186.16 | 182.04 | 186.13 | 493,382 | +3.48(+1.91%) |
Mar 08, 2019 | 181.85 | 182.69 | 180.45 | 182.65 | 1,002,100 | -0.68(-0.37%) |
Mar 07, 2019 | 184.94 | 184.94 | 182.38 | 183.33 | 463,392 | -1.76(-0.95%) |
Mar 06, 2019 | 186.59 | 186.59 | 184.82 | 185.09 | 222,796 | -0.99(-0.53%) |
Mar 05, 2019 | 187.70 | 187.91 | 186.01 | 186.08 | 264,047 | -1.52(-0.81%) |
Mar 04, 2019 | 189.56 | 190.53 | 186.40 | 187.60 | 306,806 | -1.20(-0.64%) |
Mar 01, 2019 | 189.05 | 190.24 | 187.67 | 188.80 | 316,800 | +0.01(+0.01%) |
Feb 28, 2019 | 188.80 | 189.17 | 187.93 | 188.79 | 142,061 | -0.30(-0.16%) |
Feb 27, 2019 | 189.19 | 189.96 | 187.98 | 189.09 | 193,002 | -0.93(-0.49%) |
Feb 26, 2019 | 189.99 | 191.39 | 189.94 | 190.02 | 82,825 | -0.68(-0.36%) |
Feb 25, 2019 | 191.95 | 192.26 | 190.65 | 190.70 | 89,679 | -0.03(-0.02%) |
Feb 22, 2019 | 192.11 | 192.11 | 189.02 | 190.73 | 173,100 | -0.68(-0.36%) |
Feb 21, 2019 | 191.70 | 192.16 | 190.77 | 191.41 | 70,775 | +0.06(+0.03%) |
Feb 20, 2019 | 190.72 | 191.92 | 190.37 | 191.35 | 191,218 | +0.12(+0.06%) |
Feb 19, 2019 | 189.20 | 192.27 | 189.20 | 191.23 | 204,722 | +0.90(+0.47%) |
Feb 15, 2019 | 189.74 | 190.88 | 189.34 | 190.33 | 281,700 | +0.64(+0.33%) |
Feb 14, 2019 | 188.08 | 190.34 | 187.85 | 189.69 | 282,990 | +0.76(+0.40%) |
Feb 13, 2019 | 188.32 | 189.31 | 187.94 | 188.93 | 80,716 | +0.94(+0.50%) |
Feb 12, 2019 | 186.58 | 188.81 | 186.56 | 187.99 | 188,207 | +2.59(+1.40%) |
Feb 11, 2019 | 183.58 | 185.71 | 183.58 | 185.40 | 163,699 | +2.19(+1.20%) |
Feb 08, 2019 | 182.11 | 183.21 | 180.85 | 183.21 | 136,800 | -0.26(-0.14%) |
Feb 07, 2019 | 183.01 | 184.31 | 182.11 | 183.47 | 102,978 | -0.58(-0.32%) |
Feb 06, 2019 | 183.83 | 184.76 | 183.34 | 184.05 | 148,049 | -0.33(-0.18%) |
Feb 05, 2019 | 184.32 | 184.50 | 183.42 | 184.38 | 87,930 | +0.76(+0.41%) |
Feb 04, 2019 | 182.11 | 183.62 | 181.34 | 183.62 | 113,487 | +1.55(+0.85%) |