Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 214.49 | 215.19 | 213.27 | 214.83 | 57,916 | -1.26(-0.58%) |
Apr 29, 2019 | 215.64 | 216.51 | 215.50 | 216.09 | 112,649 | +0.42(+0.19%) |
Apr 26, 2019 | 214.84 | 215.67 | 213.29 | 215.67 | 31,875 | +0.34(+0.16%) |
Apr 25, 2019 | 216.63 | 216.82 | 214.32 | 215.33 | 44,848 | +0.41(+0.19%) |
Apr 24, 2019 | 215.42 | 216.13 | 214.90 | 214.92 | 61,243 | -0.33(-0.15%) |
Apr 23, 2019 | 213.03 | 215.58 | 212.97 | 215.25 | 30,615 | +2.72(+1.28%) |
Apr 22, 2019 | 210.24 | 212.54 | 210.24 | 212.53 | 24,199 | +1.30(+0.62%) |
Apr 18, 2019 | 211.33 | 211.33 | 210.12 | 211.23 | 46,280 | +0.22(+0.10%) |
Apr 17, 2019 | 211.73 | 211.73 | 210.35 | 211.01 | 94,250 | +0.54(+0.26%) |
Apr 16, 2019 | 210.27 | 210.78 | 209.90 | 210.47 | 32,959 | +0.98(+0.47%) |
Apr 15, 2019 | 209.63 | 209.78 | 208.25 | 209.50 | 27,815 | -0.08(-0.04%) |
Apr 12, 2019 | 209.29 | 209.57 | 208.79 | 209.57 | 20,126 | +1.21(+0.58%) |
Apr 11, 2019 | 208.86 | 208.86 | 207.95 | 208.36 | 35,240 | -0.12(-0.06%) |
Apr 10, 2019 | 207.23 | 208.49 | 207.23 | 208.48 | 19,166 | +1.59(+0.77%) |
Apr 09, 2019 | 206.85 | 207.76 | 206.70 | 206.89 | 24,741 | -0.85(-0.41%) |
Apr 08, 2019 | 206.71 | 207.76 | 205.93 | 207.74 | 25,350 | +0.57(+0.27%) |
Apr 05, 2019 | 207.11 | 207.47 | 206.87 | 207.18 | 21,352 | +0.72(+0.35%) |
Apr 04, 2019 | 207.22 | 207.78 | 205.19 | 206.45 | 30,974 | -0.66(-0.32%) |
Apr 03, 2019 | 206.89 | 208.36 | 206.53 | 207.11 | 40,006 | +1.30(+0.63%) |
Apr 02, 2019 | 205.02 | 205.90 | 204.43 | 205.81 | 20,079 | +0.94(+0.46%) |
Apr 01, 2019 | 203.82 | 205.01 | 203.07 | 204.87 | 39,699 | +3.02(+1.50%) |
Mar 29, 2019 | 201.63 | 201.88 | 200.72 | 201.84 | 23,395 | +1.66(+0.83%) |
Mar 28, 2019 | 199.81 | 200.70 | 198.99 | 200.19 | 32,891 | +0.71(+0.36%) |
Mar 27, 2019 | 201.48 | 201.48 | 197.68 | 199.47 | 31,880 | -1.55(-0.77%) |
Mar 26, 2019 | 201.73 | 202.76 | 200.17 | 201.02 | 37,036 | +0.89(+0.45%) |
Mar 25, 2019 | 199.79 | 200.75 | 198.60 | 200.13 | 38,822 | -0.39(-0.20%) |
Mar 22, 2019 | 204.62 | 205.17 | 200.48 | 200.52 | 40,661 | -5.24(-2.54%) |
Mar 21, 2019 | 201.39 | 205.94 | 201.10 | 205.76 | 42,607 | +4.13(+2.05%) |
Mar 20, 2019 | 200.99 | 202.62 | 199.85 | 201.63 | 27,551 | +0.66(+0.33%) |
Mar 19, 2019 | 200.98 | 201.90 | 200.22 | 200.96 | 32,957 | +0.92(+0.46%) |
Mar 18, 2019 | 199.70 | 200.81 | 199.08 | 200.04 | 38,476 | +0.51(+0.25%) |
Mar 15, 2019 | 198.49 | 200.38 | 198.49 | 199.53 | 66,804 | +1.49(+0.75%) |
Mar 14, 2019 | 198.30 | 198.78 | 197.95 | 198.04 | 19,236 | -0.22(-0.11%) |
Mar 13, 2019 | 197.91 | 199.35 | 197.91 | 198.26 | 36,820 | +1.27(+0.64%) |
Mar 12, 2019 | 196.42 | 197.58 | 196.00 | 196.99 | 33,149 | +0.97(+0.49%) |
Mar 11, 2019 | 192.66 | 196.09 | 192.66 | 196.03 | 39,667 | +4.22(+2.20%) |
Mar 08, 2019 | 189.50 | 191.80 | 188.97 | 191.80 | 30,691 | -0.08(-0.04%) |
Mar 07, 2019 | 193.58 | 193.58 | 191.30 | 191.88 | 90,065 | -2.21(-1.14%) |
Mar 06, 2019 | 195.20 | 195.36 | 193.86 | 194.09 | 24,331 | -1.16(-0.60%) |
Mar 05, 2019 | 195.15 | 195.79 | 194.08 | 195.25 | 24,155 | +0.17(+0.09%) |
Mar 04, 2019 | 196.61 | 197.01 | 192.83 | 195.09 | 36,973 | -0.52(-0.26%) |
Mar 01, 2019 | 195.50 | 195.87 | 193.99 | 195.60 | 24,757 | +1.67(+0.86%) |
Feb 28, 2019 | 193.85 | 194.69 | 193.49 | 193.93 | 37,722 | -0.85(-0.44%) |
Feb 27, 2019 | 194.20 | 195.00 | 192.81 | 194.78 | 28,320 | -0.10(-0.05%) |
Feb 26, 2019 | 193.99 | 195.32 | 193.99 | 194.88 | 32,123 | +0.34(+0.18%) |
Feb 25, 2019 | 195.22 | 195.83 | 194.45 | 194.54 | 46,824 | +0.84(+0.43%) |
Feb 22, 2019 | 192.13 | 193.74 | 192.13 | 193.70 | 24,552 | +2.55(+1.33%) |
Feb 21, 2019 | 191.49 | 191.91 | 190.29 | 191.15 | 53,799 | -0.70(-0.37%) |
Feb 20, 2019 | 192.28 | 192.86 | 190.85 | 191.85 | 43,657 | -0.15(-0.08%) |
Feb 19, 2019 | 191.02 | 192.57 | 191.02 | 192.00 | 32,262 | +0.35(+0.18%) |
Feb 15, 2019 | 192.32 | 192.32 | 190.85 | 191.65 | 35,703 | +0.77(+0.40%) |
Feb 14, 2019 | 189.87 | 191.46 | 189.81 | 190.87 | 24,741 | +0.37(+0.19%) |
Feb 13, 2019 | 191.20 | 191.66 | 190.50 | 190.50 | 45,644 | +0.10(+0.05%) |
Feb 12, 2019 | 188.91 | 190.60 | 188.88 | 190.40 | 62,681 | +2.85(+1.52%) |
Feb 11, 2019 | 188.15 | 188.39 | 187.20 | 187.55 | 30,241 | +0.33(+0.18%) |
Feb 08, 2019 | 184.92 | 187.35 | 184.83 | 187.22 | 33,146 | +0.73(+0.39%) |
Feb 07, 2019 | 187.51 | 188.12 | 185.44 | 186.49 | 29,714 | -2.86(-1.51%) |
Feb 06, 2019 | 189.88 | 190.26 | 188.41 | 189.35 | 59,779 | -0.46(-0.24%) |
Feb 05, 2019 | 188.28 | 189.99 | 188.28 | 189.81 | 49,512 | +2.03(+1.08%) |
Feb 04, 2019 | 185.27 | 187.87 | 185.27 | 187.78 | 31,847 | +2.60(+1.40%) |