Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 197.61 | 199.88 | 197.28 | 199.70 | 352,871 | +2.31(+1.17%) |
Apr 29, 2019 | 196.91 | 198.20 | 196.10 | 197.39 | 382,534 | -0.76(-0.38%) |
Apr 26, 2019 | 195.92 | 198.20 | 194.30 | 198.15 | 667,044 | +3.19(+1.64%) |
Apr 25, 2019 | 195.57 | 196.00 | 192.89 | 194.96 | 800,334 | +0.76(+0.39%) |
Apr 24, 2019 | 194.34 | 196.47 | 194.00 | 194.20 | 513,689 | +0.11(+0.06%) |
Apr 23, 2019 | 192.97 | 194.87 | 192.89 | 194.09 | 463,530 | -0.21(-0.11%) |
Apr 22, 2019 | 193.46 | 194.64 | 192.61 | 194.30 | 378,128 | -0.38(-0.19%) |
Apr 18, 2019 | 194.81 | 195.73 | 193.42 | 194.68 | 1,066,277 | +2.41(+1.25%) |
Apr 17, 2019 | 197.01 | 197.50 | 189.64 | 192.26 | 1,354,412 | -0.25(-0.13%) |
Apr 16, 2019 | 190.39 | 193.30 | 190.11 | 192.51 | 798,781 | +3.57(+1.89%) |
Apr 15, 2019 | 190.30 | 190.72 | 188.15 | 188.94 | 411,914 | -2.82(-1.47%) |
Apr 12, 2019 | 190.82 | 191.81 | 189.72 | 191.75 | 455,767 | +4.64(+2.48%) |
Apr 11, 2019 | 186.93 | 188.38 | 186.53 | 187.11 | 479,416 | -1.78(-0.94%) |
Apr 10, 2019 | 189.17 | 189.77 | 187.75 | 188.89 | 646,895 | -1.68(-0.88%) |
Apr 09, 2019 | 191.07 | 191.93 | 190.09 | 190.57 | 749,199 | -1.88(-0.98%) |
Apr 08, 2019 | 190.98 | 192.57 | 190.63 | 192.45 | 532,711 | +2.05(+1.08%) |
Apr 05, 2019 | 189.56 | 190.71 | 189.56 | 190.40 | 532,239 | +2.85(+1.52%) |
Apr 04, 2019 | 187.43 | 188.16 | 186.66 | 187.56 | 462,696 | +0.61(+0.32%) |
Apr 03, 2019 | 186.40 | 187.84 | 185.85 | 186.95 | 731,630 | +3.69(+2.01%) |
Apr 02, 2019 | 183.40 | 183.59 | 181.87 | 183.26 | 527,045 | +1.29(+0.71%) |
Apr 01, 2019 | 180.81 | 182.47 | 180.35 | 181.98 | 693,453 | +4.19(+2.36%) |
Mar 29, 2019 | 176.12 | 178.14 | 175.38 | 177.79 | 727,175 | +3.64(+2.09%) |
Mar 28, 2019 | 173.58 | 174.88 | 172.80 | 174.15 | 330,083 | +0.13(+0.08%) |
Mar 27, 2019 | 176.92 | 177.71 | 173.11 | 174.02 | 832,136 | -3.05(-1.72%) |
Mar 26, 2019 | 176.03 | 177.69 | 175.92 | 177.07 | 438,748 | +0.91(+0.51%) |
Mar 25, 2019 | 176.16 | 177.69 | 175.08 | 176.16 | 1,087,169 | -1.34(-0.76%) |
Mar 22, 2019 | 180.92 | 181.42 | 177.22 | 177.51 | 991,073 | -6.25(-3.40%) |
Mar 21, 2019 | 179.59 | 184.80 | 179.58 | 183.76 | 814,639 | +3.04(+1.69%) |
Mar 20, 2019 | 179.54 | 182.18 | 178.11 | 180.71 | 617,856 | +0.31(+0.17%) |
Mar 19, 2019 | 181.14 | 182.04 | 179.06 | 180.40 | 723,053 | +0.16(+0.09%) |
Mar 18, 2019 | 180.13 | 180.99 | 179.05 | 180.24 | 623,552 | -2.05(-1.13%) |
Mar 15, 2019 | 177.40 | 182.43 | 177.37 | 182.29 | 1,528,496 | +9.00(+5.19%) |
Mar 14, 2019 | 173.25 | 174.23 | 172.76 | 173.29 | 554,330 | +0.72(+0.42%) |
Mar 13, 2019 | 173.72 | 173.95 | 172.44 | 172.57 | 442,646 | +0.02(+0.01%) |
Mar 12, 2019 | 172.07 | 173.52 | 170.94 | 172.55 | 538,421 | +1.34(+0.78%) |
Mar 11, 2019 | 168.61 | 172.16 | 168.58 | 171.21 | 645,141 | +2.13(+1.26%) |
Mar 08, 2019 | 166.36 | 169.21 | 165.99 | 169.08 | 439,689 | +1.25(+0.74%) |
Mar 07, 2019 | 170.30 | 170.32 | 167.28 | 167.83 | 685,706 | -3.44(-2.01%) |
Mar 06, 2019 | 174.24 | 174.32 | 171.16 | 171.28 | 528,062 | -3.19(-1.83%) |
Mar 05, 2019 | 174.16 | 175.64 | 174.10 | 174.46 | 273,681 | -1.07(-0.61%) |
Mar 04, 2019 | 175.25 | 176.54 | 173.54 | 175.53 | 590,471 | +0.52(+0.30%) |
Mar 01, 2019 | 174.35 | 175.16 | 173.17 | 175.01 | 412,189 | +2.12(+1.23%) |
Feb 28, 2019 | 173.32 | 173.83 | 172.61 | 172.89 | 336,862 | -1.18(-0.68%) |
Feb 27, 2019 | 175.03 | 175.03 | 172.32 | 174.07 | 410,318 | -1.17(-0.67%) |
Feb 26, 2019 | 175.20 | 176.30 | 174.61 | 175.25 | 698,705 | -1.54(-0.87%) |
Feb 25, 2019 | 177.55 | 178.00 | 176.13 | 176.79 | 779,707 | +1.99(+1.14%) |
Feb 22, 2019 | 174.25 | 175.03 | 173.31 | 174.80 | 524,095 | +2.23(+1.29%) |
Feb 21, 2019 | 171.89 | 173.29 | 171.26 | 172.57 | 753,817 | -1.25(-0.72%) |
Feb 20, 2019 | 171.95 | 174.22 | 171.89 | 173.82 | 635,020 | +1.31(+0.76%) |
Feb 19, 2019 | 171.07 | 173.58 | 171.06 | 172.50 | 952,430 | -1.81(-1.04%) |
Feb 15, 2019 | 174.99 | 175.00 | 173.49 | 174.31 | 871,870 | +0.04(+0.02%) |
Feb 14, 2019 | 173.19 | 174.78 | 172.69 | 174.27 | 1,121,236 | +1.91(+1.11%) |
Feb 13, 2019 | 172.66 | 173.58 | 172.16 | 172.36 | 691,565 | -0.45(-0.26%) |
Feb 12, 2019 | 170.48 | 173.26 | 170.48 | 172.82 | 953,635 | +4.04(+2.39%) |
Feb 11, 2019 | 169.63 | 170.07 | 168.35 | 168.78 | 691,045 | -2.41(-1.41%) |
Feb 08, 2019 | 168.39 | 171.66 | 168.14 | 171.19 | 669,530 | -0.03(-0.02%) |
Feb 07, 2019 | 173.54 | 173.97 | 170.47 | 171.22 | 1,559,629 | -5.45(-3.08%) |
Feb 06, 2019 | 174.01 | 176.84 | 173.98 | 176.66 | 1,644,653 | +4.96(+2.89%) |
Feb 05, 2019 | 170.00 | 172.19 | 169.76 | 171.70 | 688,326 | +1.94(+1.14%) |
Feb 04, 2019 | 168.69 | 169.91 | 168.16 | 169.76 | 574,291 | +1.09(+0.64%) |