Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 190.84 | 195.16 | 189.17 | 194.78 | 933,355 | +3.75(+1.96%) |
Apr 29, 2019 | 191.84 | 192.63 | 190.48 | 191.04 | 668,793 | -1.20(-0.63%) |
Apr 26, 2019 | 190.91 | 192.42 | 190.59 | 192.24 | 408,538 | +1.47(+0.77%) |
Apr 25, 2019 | 191.63 | 192.02 | 189.62 | 190.77 | 455,424 | -1.25(-0.65%) |
Apr 24, 2019 | 191.43 | 193.13 | 190.31 | 192.02 | 405,105 | +0.82(+0.43%) |
Apr 23, 2019 | 190.51 | 192.05 | 189.45 | 191.20 | 474,893 | +0.58(+0.31%) |
Apr 22, 2019 | 188.81 | 190.87 | 187.76 | 190.62 | 494,272 | +1.14(+0.60%) |
Apr 18, 2019 | 188.86 | 190.21 | 185.40 | 189.48 | 659,142 | +0.84(+0.45%) |
Apr 17, 2019 | 191.22 | 192.24 | 188.38 | 188.64 | 609,431 | -1.51(-0.79%) |
Apr 16, 2019 | 194.93 | 194.98 | 189.14 | 190.15 | 505,888 | -4.05(-2.08%) |
Apr 15, 2019 | 194.80 | 195.10 | 193.07 | 194.19 | 444,151 | -1.08(-0.55%) |
Apr 12, 2019 | 193.83 | 195.37 | 191.87 | 195.27 | 438,974 | +0.88(+0.45%) |
Apr 11, 2019 | 194.02 | 194.70 | 192.91 | 194.39 | 528,433 | +0.76(+0.39%) |
Apr 10, 2019 | 192.87 | 194.07 | 192.42 | 193.64 | 463,889 | +1.28(+0.67%) |
Apr 09, 2019 | 192.57 | 193.89 | 191.12 | 192.36 | 640,338 | -0.29(-0.15%) |
Apr 08, 2019 | 192.19 | 193.30 | 191.08 | 192.64 | 555,124 | +0.46(+0.24%) |
Apr 05, 2019 | 188.99 | 192.34 | 188.80 | 192.18 | 731,206 | +2.75(+1.45%) |
Apr 04, 2019 | 191.71 | 192.14 | 189.32 | 189.43 | 964,536 | -1.90(-0.99%) |
Apr 03, 2019 | 191.00 | 192.72 | 189.32 | 191.33 | 597,402 | +0.46(+0.24%) |
Apr 02, 2019 | 189.35 | 191.70 | 188.40 | 190.87 | 793,171 | +1.65(+0.87%) |
Apr 01, 2019 | 191.43 | 191.43 | 187.59 | 189.22 | 1,089,286 | -1.67(-0.88%) |
Mar 29, 2019 | 186.38 | 191.26 | 185.62 | 190.89 | 1,560,206 | +4.52(+2.43%) |
Mar 28, 2019 | 185.38 | 186.59 | 183.98 | 186.37 | 1,126,900 | +1.13(+0.61%) |
Mar 27, 2019 | 186.87 | 186.87 | 184.12 | 185.24 | 862,377 | -1.19(-0.64%) |
Mar 26, 2019 | 188.25 | 188.25 | 185.86 | 186.44 | 685,250 | -0.55(-0.30%) |
Mar 25, 2019 | 188.66 | 189.08 | 186.83 | 186.99 | 794,642 | -1.47(-0.78%) |
Mar 22, 2019 | 186.53 | 189.44 | 186.53 | 188.47 | 1,045,088 | +1.00(+0.54%) |
Mar 21, 2019 | 183.66 | 187.65 | 183.18 | 187.46 | 847,688 | +3.31(+1.80%) |
Mar 20, 2019 | 183.18 | 185.22 | 182.15 | 184.15 | 661,607 | +0.69(+0.38%) |
Mar 19, 2019 | 183.24 | 184.69 | 183.09 | 183.46 | 698,543 | +0.31(+0.17%) |
Mar 18, 2019 | 182.67 | 183.74 | 181.93 | 183.15 | 767,441 | +0.58(+0.32%) |
Mar 15, 2019 | 181.23 | 182.87 | 180.79 | 182.57 | 1,153,550 | +1.44(+0.80%) |
Mar 14, 2019 | 180.90 | 181.18 | 179.40 | 181.12 | 512,681 | +0.46(+0.25%) |
Mar 13, 2019 | 179.26 | 180.74 | 178.93 | 180.66 | 742,887 | +1.76(+0.98%) |
Mar 12, 2019 | 177.60 | 179.49 | 176.62 | 178.90 | 606,107 | +1.16(+0.65%) |
Mar 11, 2019 | 175.22 | 177.83 | 175.22 | 177.75 | 594,139 | +2.33(+1.33%) |
Mar 08, 2019 | 175.33 | 177.54 | 174.11 | 175.41 | 535,199 | +0.09(+0.05%) |
Mar 07, 2019 | 174.29 | 176.40 | 173.53 | 175.33 | 740,460 | +1.03(+0.59%) |
Mar 06, 2019 | 174.01 | 175.03 | 173.70 | 174.29 | 417,877 | +0.19(+0.11%) |
Mar 05, 2019 | 174.47 | 175.66 | 173.37 | 174.10 | 759,828 | -0.36(-0.21%) |
Mar 04, 2019 | 174.44 | 174.85 | 172.17 | 174.47 | 877,608 | +0.35(+0.20%) |
Mar 01, 2019 | 173.25 | 174.43 | 171.00 | 174.11 | 715,831 | +1.48(+0.86%) |
Feb 28, 2019 | 172.27 | 174.98 | 171.88 | 172.63 | 1,044,910 | +0.14(+0.08%) |
Feb 27, 2019 | 172.82 | 173.54 | 170.73 | 172.49 | 363,479 | -0.56(-0.32%) |
Feb 26, 2019 | 172.73 | 174.12 | 172.06 | 173.04 | 581,655 | -0.10(-0.06%) |
Feb 25, 2019 | 173.93 | 174.61 | 171.98 | 173.14 | 686,962 | -1.39(-0.80%) |
Feb 22, 2019 | 173.52 | 176.52 | 171.47 | 174.53 | 1,037,766 | -0.11(-0.06%) |
Feb 21, 2019 | 175.48 | 175.48 | 172.42 | 174.64 | 811,606 | -0.32(-0.18%) |
Feb 20, 2019 | 175.01 | 175.97 | 174.01 | 174.96 | 682,742 | -0.54(-0.31%) |
Feb 19, 2019 | 176.36 | 178.17 | 174.97 | 175.49 | 913,941 | -1.86(-1.05%) |
Feb 15, 2019 | 176.93 | 177.76 | 175.93 | 177.35 | 1,393,799 | +1.25(+0.71%) |
Feb 14, 2019 | 175.94 | 176.99 | 175.52 | 176.10 | 452,450 | -0.14(-0.08%) |
Feb 13, 2019 | 175.31 | 176.39 | 174.63 | 176.25 | 443,043 | +1.08(+0.62%) |
Feb 12, 2019 | 176.04 | 176.11 | 174.14 | 175.16 | 422,365 | -0.73(-0.41%) |
Feb 11, 2019 | 175.82 | 176.86 | 174.92 | 175.89 | 528,374 | +0.72(+0.41%) |
Feb 08, 2019 | 175.52 | 176.63 | 174.48 | 175.18 | 538,860 | -0.41(-0.23%) |
Feb 07, 2019 | 173.21 | 175.80 | 172.51 | 175.59 | 386,961 | +2.13(+1.23%) |
Feb 06, 2019 | 175.95 | 176.49 | 173.33 | 173.45 | 567,606 | -3.03(-1.72%) |
Feb 05, 2019 | 173.87 | 176.60 | 173.58 | 176.49 | 789,370 | +2.04(+1.17%) |
Feb 04, 2019 | 173.09 | 174.49 | 171.99 | 174.45 | 597,007 | +1.26(+0.73%) |