Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 174.99 | 177.79 | 173.49 | 174.05 | 417,278 | -0.37(-0.21%) |
Apr 29, 2019 | 174.89 | 175.08 | 173.21 | 174.43 | 306,332 | -0.47(-0.27%) |
Apr 26, 2019 | 177.32 | 178.97 | 174.89 | 174.89 | 426,668 | -2.62(-1.47%) |
Apr 25, 2019 | 177.32 | 179.84 | 176.11 | 177.51 | 444,497 | +0.56(+0.32%) |
Apr 24, 2019 | 176.11 | 177.32 | 175.36 | 176.95 | 283,311 | +1.03(+0.58%) |
Apr 23, 2019 | 180.03 | 180.41 | 175.36 | 175.92 | 474,487 | -4.77(-2.64%) |
Apr 22, 2019 | 182.74 | 182.93 | 180.41 | 180.69 | 324,663 | -0.47(-0.26%) |
Apr 18, 2019 | 180.87 | 183.68 | 180.50 | 181.15 | 572,784 | -0.84(-0.46%) |
Apr 17, 2019 | 178.35 | 182.93 | 178.26 | 181.99 | 451,215 | +1.40(+0.78%) |
Apr 16, 2019 | 179.19 | 181.81 | 179.10 | 180.59 | 363,005 | -0.28(-0.15%) |
Apr 15, 2019 | 180.31 | 182.65 | 180.22 | 180.87 | 336,150 | +0.37(+0.21%) |
Apr 12, 2019 | 180.78 | 182.27 | 179.94 | 180.50 | 454,530 | -3.55(-1.93%) |
Apr 11, 2019 | 183.02 | 185.36 | 183.02 | 184.05 | 393,176 | +0.09(+0.05%) |
Apr 10, 2019 | 184.89 | 185.82 | 183.77 | 183.96 | 424,372 | -1.78(-0.96%) |
Apr 09, 2019 | 185.17 | 186.95 | 184.33 | 185.73 | 617,122 | +2.90(+1.58%) |
Apr 08, 2019 | 184.42 | 185.64 | 182.65 | 182.84 | 475,048 | -0.56(-0.31%) |
Apr 05, 2019 | 184.52 | 185.17 | 183.21 | 183.40 | 629,438 | -2.43(-1.31%) |
Apr 04, 2019 | 186.66 | 188.25 | 185.36 | 185.82 | 470,383 | -1.21(-0.65%) |
Apr 03, 2019 | 185.54 | 188.63 | 184.70 | 187.04 | 684,888 | -1.03(-0.55%) |
Apr 02, 2019 | 188.16 | 189.84 | 187.69 | 188.07 | 429,551 | -0.19(-0.10%) |
Apr 01, 2019 | 190.68 | 191.34 | 187.79 | 188.25 | 552,655 | -6.63(-3.40%) |
Mar 29, 2019 | 195.45 | 198.16 | 194.51 | 194.89 | 772,803 | -3.27(-1.65%) |
Mar 28, 2019 | 199.84 | 202.55 | 197.97 | 198.16 | 841,807 | -2.80(-1.39%) |
Mar 27, 2019 | 197.97 | 204.86 | 196.66 | 200.96 | 1,128,606 | +2.15(+1.08%) |
Mar 26, 2019 | 198.34 | 201.43 | 195.73 | 198.81 | 886,619 | -3.74(-1.84%) |
Mar 25, 2019 | 202.92 | 205.54 | 200.03 | 202.55 | 1,393,620 | +0.65(+0.32%) |
Mar 22, 2019 | 194.14 | 202.08 | 192.83 | 201.89 | 1,409,574 | +10.93(+5.72%) |
Mar 21, 2019 | 199.56 | 199.56 | 189.94 | 190.96 | 827,358 | -6.63(-3.36%) |
Mar 20, 2019 | 196.29 | 200.12 | 193.39 | 197.60 | 1,057,891 | +2.24(+1.15%) |
Mar 19, 2019 | 193.49 | 197.69 | 191.52 | 195.35 | 774,430 | -0.26(-0.13%) |
Mar 18, 2019 | 197.29 | 197.94 | 195.06 | 195.61 | 518,637 | -2.05(-1.04%) |
Mar 15, 2019 | 199.71 | 199.90 | 195.99 | 197.66 | 708,515 | -2.89(-1.44%) |
Mar 14, 2019 | 200.37 | 201.76 | 199.26 | 200.55 | 638,155 | +0.28(+0.14%) |
Mar 13, 2019 | 202.13 | 202.51 | 197.94 | 200.27 | 636,818 | -4.00(-1.96%) |
Mar 12, 2019 | 205.12 | 205.58 | 202.97 | 204.28 | 508,499 | -2.05(-0.99%) |
Mar 11, 2019 | 214.06 | 214.15 | 206.14 | 206.33 | 605,279 | -9.41(-4.36%) |
Mar 08, 2019 | 219.74 | 220.76 | 215.55 | 215.74 | 950,180 | +1.30(+0.61%) |
Mar 07, 2019 | 210.61 | 216.76 | 210.24 | 214.43 | 1,286,804 | +5.12(+2.45%) |
Mar 06, 2019 | 205.21 | 210.05 | 205.12 | 209.31 | 573,590 | +4.00(+1.95%) |
Mar 05, 2019 | 204.46 | 206.79 | 203.81 | 205.30 | 455,398 | +0.65(+0.32%) |
Mar 04, 2019 | 199.71 | 210.05 | 199.15 | 204.65 | 899,453 | +2.61(+1.29%) |
Mar 01, 2019 | 202.13 | 205.86 | 201.30 | 202.04 | 449,030 | -4.38(-2.12%) |
Feb 28, 2019 | 205.49 | 206.79 | 204.37 | 206.42 | 488,083 | +1.49(+0.73%) |
Feb 27, 2019 | 206.23 | 208.66 | 203.91 | 204.93 | 626,826 | +0.37(+0.18%) |
Feb 26, 2019 | 204.93 | 205.40 | 202.32 | 204.56 | 538,159 | +0.65(+0.32%) |
Feb 25, 2019 | 201.48 | 204.18 | 200.09 | 203.91 | 569,804 | -1.02(-0.50%) |
Feb 22, 2019 | 207.16 | 207.72 | 204.28 | 204.93 | 554,194 | -3.54(-1.70%) |
Feb 21, 2019 | 207.82 | 210.98 | 207.07 | 208.47 | 591,862 | +2.33(+1.13%) |
Feb 20, 2019 | 207.63 | 208.94 | 205.21 | 206.14 | 520,190 | -1.49(-0.72%) |
Feb 19, 2019 | 210.52 | 210.52 | 205.86 | 207.63 | 385,390 | -0.93(-0.45%) |
Feb 15, 2019 | 210.98 | 211.45 | 208.47 | 208.56 | 578,230 | -6.61(-3.07%) |
Feb 14, 2019 | 216.95 | 219.00 | 212.57 | 215.18 | 1,015,366 | +1.21(+0.57%) |
Feb 13, 2019 | 213.97 | 214.99 | 211.64 | 213.97 | 462,640 | -2.14(-0.99%) |
Feb 12, 2019 | 220.11 | 220.30 | 214.90 | 216.11 | 545,779 | -8.38(-3.73%) |
Feb 11, 2019 | 223.19 | 225.98 | 222.44 | 224.49 | 433,118 | -0.28(-0.12%) |
Feb 08, 2019 | 229.43 | 231.48 | 224.68 | 224.77 | 671,124 | -0.84(-0.37%) |
Feb 07, 2019 | 223.93 | 230.08 | 222.16 | 225.61 | 1,119,453 | +6.43(+2.93%) |
Feb 06, 2019 | 219.27 | 221.23 | 217.97 | 219.18 | 465,784 | +0.84(+0.38%) |
Feb 05, 2019 | 220.11 | 221.32 | 217.60 | 218.34 | 529,038 | -2.79(-1.26%) |
Feb 04, 2019 | 225.79 | 227.66 | 221.04 | 221.14 | 404,824 | -4.66(-2.06%) |