Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 214.50 | 215.21 | 213.28 | 214.84 | 57,912 | -1.26(-0.58%) |
Apr 29, 2019 | 215.66 | 216.53 | 215.51 | 216.10 | 112,642 | +0.42(+0.19%) |
Apr 26, 2019 | 214.85 | 215.69 | 213.30 | 215.69 | 31,873 | +0.34(+0.16%) |
Apr 25, 2019 | 216.65 | 216.83 | 214.34 | 215.34 | 44,845 | +0.41(+0.19%) |
Apr 24, 2019 | 215.43 | 216.15 | 214.91 | 214.93 | 61,239 | -0.33(-0.15%) |
Apr 23, 2019 | 213.04 | 215.59 | 212.98 | 215.26 | 30,613 | +2.72(+1.28%) |
Apr 22, 2019 | 210.25 | 212.55 | 210.25 | 212.54 | 24,198 | +1.30(+0.62%) |
Apr 18, 2019 | 211.34 | 211.34 | 210.13 | 211.24 | 46,277 | +0.22(+0.10%) |
Apr 17, 2019 | 211.74 | 211.74 | 210.36 | 211.03 | 94,244 | +0.54(+0.26%) |
Apr 16, 2019 | 210.28 | 210.79 | 209.91 | 210.49 | 32,957 | +0.98(+0.47%) |
Apr 15, 2019 | 209.65 | 209.79 | 208.27 | 209.51 | 27,813 | -0.08(-0.04%) |
Apr 12, 2019 | 209.30 | 209.59 | 208.80 | 209.59 | 20,125 | +1.21(+0.58%) |
Apr 11, 2019 | 208.87 | 208.87 | 207.96 | 208.38 | 35,238 | -0.12(-0.06%) |
Apr 10, 2019 | 207.25 | 208.50 | 207.25 | 208.49 | 19,164 | +1.59(+0.77%) |
Apr 09, 2019 | 206.87 | 207.78 | 206.71 | 206.91 | 24,739 | -0.85(-0.41%) |
Apr 08, 2019 | 206.72 | 207.78 | 205.95 | 207.76 | 25,348 | +0.57(+0.27%) |
Apr 05, 2019 | 207.12 | 207.48 | 206.88 | 207.19 | 21,351 | +0.72(+0.35%) |
Apr 04, 2019 | 207.24 | 207.79 | 205.20 | 206.46 | 30,972 | -0.66(-0.32%) |
Apr 03, 2019 | 206.91 | 208.37 | 206.54 | 207.12 | 40,004 | +1.30(+0.63%) |
Apr 02, 2019 | 205.03 | 205.92 | 204.45 | 205.82 | 20,078 | +0.94(+0.46%) |
Apr 01, 2019 | 203.83 | 205.03 | 203.09 | 204.88 | 39,696 | +3.02(+1.50%) |
Mar 29, 2019 | 201.65 | 201.89 | 200.74 | 201.85 | 23,394 | +1.66(+0.83%) |
Mar 28, 2019 | 199.82 | 200.71 | 199.00 | 200.20 | 32,889 | +0.71(+0.36%) |
Mar 27, 2019 | 201.49 | 201.49 | 197.69 | 199.49 | 31,878 | -1.55(-0.77%) |
Mar 26, 2019 | 201.75 | 202.77 | 200.18 | 201.03 | 37,034 | +0.89(+0.45%) |
Mar 25, 2019 | 199.81 | 200.76 | 198.61 | 200.14 | 38,820 | -0.39(-0.19%) |
Mar 22, 2019 | 204.63 | 205.18 | 200.49 | 200.53 | 40,658 | -5.24(-2.55%) |
Mar 21, 2019 | 201.40 | 205.96 | 201.11 | 205.77 | 42,605 | +4.13(+2.05%) |
Mar 20, 2019 | 201.00 | 202.64 | 199.87 | 201.64 | 27,549 | +0.67(+0.33%) |
Mar 19, 2019 | 200.99 | 201.91 | 200.23 | 200.97 | 32,954 | +0.92(+0.46%) |
Mar 18, 2019 | 199.71 | 200.82 | 199.10 | 200.06 | 38,473 | +0.51(+0.25%) |
Mar 15, 2019 | 198.50 | 200.40 | 198.50 | 199.55 | 66,799 | +1.49(+0.75%) |
Mar 14, 2019 | 198.31 | 198.79 | 197.96 | 198.05 | 19,234 | -0.22(-0.11%) |
Mar 13, 2019 | 197.92 | 199.36 | 197.92 | 198.28 | 36,817 | +1.27(+0.65%) |
Mar 12, 2019 | 196.43 | 197.59 | 196.01 | 197.00 | 33,147 | +0.97(+0.49%) |
Mar 11, 2019 | 192.68 | 196.11 | 192.68 | 196.04 | 39,664 | +4.22(+2.20%) |
Mar 08, 2019 | 189.51 | 191.81 | 188.98 | 191.81 | 30,689 | -0.08(-0.04%) |
Mar 07, 2019 | 193.59 | 193.59 | 191.32 | 191.89 | 90,060 | -2.21(-1.14%) |
Mar 06, 2019 | 195.22 | 195.37 | 193.88 | 194.10 | 24,330 | -1.16(-0.60%) |
Mar 05, 2019 | 195.16 | 195.80 | 194.09 | 195.26 | 24,154 | +0.17(+0.09%) |
Mar 04, 2019 | 196.62 | 197.03 | 192.84 | 195.10 | 36,971 | -0.52(-0.26%) |
Mar 01, 2019 | 195.51 | 195.88 | 194.00 | 195.62 | 24,755 | +1.67(+0.86%) |
Feb 28, 2019 | 193.87 | 194.70 | 193.50 | 193.94 | 37,719 | -0.85(-0.44%) |
Feb 27, 2019 | 194.21 | 195.02 | 192.82 | 194.80 | 28,318 | -0.10(-0.05%) |
Feb 26, 2019 | 194.00 | 195.33 | 194.00 | 194.89 | 32,121 | +0.34(+0.18%) |
Feb 25, 2019 | 195.24 | 195.84 | 194.46 | 194.55 | 46,821 | +0.84(+0.43%) |
Feb 22, 2019 | 192.15 | 193.75 | 192.15 | 193.71 | 24,551 | +2.55(+1.34%) |
Feb 21, 2019 | 191.50 | 191.92 | 190.30 | 191.16 | 53,795 | -0.70(-0.37%) |
Feb 20, 2019 | 192.29 | 192.87 | 190.87 | 191.86 | 43,655 | -0.15(-0.08%) |
Feb 19, 2019 | 191.03 | 192.58 | 191.03 | 192.01 | 32,260 | +0.35(+0.18%) |
Feb 15, 2019 | 192.33 | 192.33 | 190.87 | 191.66 | 35,701 | +0.77(+0.40%) |
Feb 14, 2019 | 189.88 | 191.47 | 189.82 | 190.89 | 24,739 | +0.37(+0.20%) |
Feb 13, 2019 | 191.21 | 191.67 | 190.51 | 190.51 | 45,641 | +0.10(+0.05%) |
Feb 12, 2019 | 188.92 | 190.61 | 188.89 | 190.42 | 62,677 | +2.85(+1.52%) |
Feb 11, 2019 | 188.16 | 188.40 | 187.21 | 187.56 | 30,239 | +0.33(+0.18%) |
Feb 08, 2019 | 184.93 | 187.37 | 184.84 | 187.23 | 33,144 | +0.73(+0.39%) |
Feb 07, 2019 | 187.52 | 188.13 | 185.45 | 186.50 | 29,712 | -2.86(-1.51%) |
Feb 06, 2019 | 189.89 | 190.27 | 188.42 | 189.36 | 59,776 | -0.46(-0.24%) |
Feb 05, 2019 | 188.29 | 190.00 | 188.29 | 189.82 | 49,509 | +2.03(+1.08%) |
Feb 04, 2019 | 185.28 | 187.88 | 185.28 | 187.79 | 31,845 | +2.60(+1.40%) |