Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 194.81 | 200.78 | 194.26 | 200.28 | 1,004,660 | +4.44(+2.27%) |
Apr 29, 2019 | 198.84 | 200.35 | 193.91 | 195.84 | 769,403 | -2.01(-1.01%) |
Apr 26, 2019 | 194.37 | 198.55 | 193.86 | 197.84 | 689,673 | +3.49(+1.80%) |
Apr 25, 2019 | 192.47 | 195.13 | 189.46 | 194.35 | 519,306 | +3.90(+2.05%) |
Apr 24, 2019 | 192.70 | 194.22 | 189.57 | 190.46 | 1,050,737 | -2.00(-1.04%) |
Apr 23, 2019 | 189.27 | 193.64 | 189.27 | 192.46 | 720,349 | +4.38(+2.33%) |
Apr 22, 2019 | 186.04 | 189.52 | 186.00 | 188.07 | 378,879 | +1.23(+0.66%) |
Apr 18, 2019 | 184.93 | 188.01 | 180.59 | 186.85 | 806,169 | +1.99(+1.08%) |
Apr 17, 2019 | 188.29 | 189.47 | 183.38 | 184.86 | 504,107 | -1.93(-1.03%) |
Apr 16, 2019 | 188.77 | 190.62 | 185.42 | 186.79 | 379,014 | -1.26(-0.67%) |
Apr 15, 2019 | 186.43 | 189.86 | 186.01 | 188.04 | 363,446 | +1.38(+0.74%) |
Apr 12, 2019 | 188.21 | 188.23 | 184.83 | 186.66 | 316,926 | +0.18(+0.10%) |
Apr 11, 2019 | 185.98 | 186.90 | 184.53 | 186.48 | 266,883 | +0.98(+0.53%) |
Apr 10, 2019 | 183.10 | 186.50 | 183.10 | 185.50 | 350,005 | +3.21(+1.76%) |
Apr 09, 2019 | 180.96 | 183.26 | 180.96 | 182.29 | 467,514 | +0.09(+0.05%) |
Apr 08, 2019 | 181.45 | 182.23 | 177.57 | 182.20 | 627,489 | +0.76(+0.42%) |
Apr 05, 2019 | 182.93 | 183.71 | 181.30 | 181.44 | 537,176 | -0.21(-0.11%) |
Apr 04, 2019 | 188.06 | 189.45 | 178.31 | 181.65 | 989,974 | -6.55(-3.48%) |
Apr 03, 2019 | 189.85 | 190.74 | 186.41 | 188.19 | 557,317 | -0.41(-0.21%) |
Apr 02, 2019 | 188.17 | 189.32 | 185.55 | 188.60 | 407,538 | +0.44(+0.23%) |
Apr 01, 2019 | 188.95 | 191.59 | 184.77 | 188.16 | 597,630 | +1.14(+0.61%) |
Mar 29, 2019 | 186.40 | 187.89 | 183.97 | 187.03 | 828,315 | +2.41(+1.31%) |
Mar 28, 2019 | 181.50 | 185.91 | 180.77 | 184.61 | 512,306 | +3.68(+2.03%) |
Mar 27, 2019 | 183.89 | 184.91 | 176.02 | 180.93 | 526,161 | -2.71(-1.48%) |
Mar 26, 2019 | 184.79 | 186.80 | 182.40 | 183.64 | 482,725 | +1.88(+1.03%) |
Mar 25, 2019 | 177.49 | 182.19 | 172.08 | 181.76 | 617,178 | +2.62(+1.46%) |
Mar 22, 2019 | 187.36 | 188.51 | 178.60 | 179.14 | 757,325 | -8.79(-4.68%) |
Mar 21, 2019 | 179.33 | 188.51 | 179.27 | 187.94 | 916,749 | +7.99(+4.44%) |
Mar 20, 2019 | 181.02 | 183.30 | 178.39 | 179.94 | 431,094 | -1.14(-0.63%) |
Mar 19, 2019 | 180.20 | 181.98 | 179.12 | 181.08 | 479,913 | +1.41(+0.79%) |
Mar 18, 2019 | 180.06 | 181.45 | 177.58 | 179.67 | 473,059 | -0.25(-0.14%) |
Mar 15, 2019 | 181.03 | 181.85 | 178.58 | 179.92 | 611,200 | -1.39(-0.77%) |
Mar 14, 2019 | 178.89 | 182.21 | 178.71 | 181.31 | 669,970 | +2.29(+1.28%) |
Mar 13, 2019 | 181.37 | 182.11 | 178.74 | 179.02 | 451,232 | -1.25(-0.69%) |
Mar 12, 2019 | 179.62 | 180.99 | 178.00 | 180.26 | 562,463 | +1.12(+0.62%) |
Mar 11, 2019 | 176.17 | 180.38 | 176.02 | 179.14 | 784,889 | +3.05(+1.73%) |
Mar 08, 2019 | 170.09 | 176.17 | 167.18 | 176.10 | 486,411 | +1.83(+1.05%) |
Mar 07, 2019 | 173.65 | 177.32 | 173.07 | 174.27 | 500,613 | +0.58(+0.34%) |
Mar 06, 2019 | 177.00 | 177.00 | 171.56 | 173.69 | 665,830 | -2.90(-1.64%) |
Mar 05, 2019 | 175.25 | 177.00 | 172.69 | 176.58 | 393,392 | +1.14(+0.65%) |
Mar 04, 2019 | 180.77 | 181.34 | 169.74 | 175.45 | 912,929 | -4.33(-2.41%) |
Mar 01, 2019 | 181.66 | 181.66 | 177.43 | 179.78 | 384,882 | +0.07(+0.04%) |
Feb 28, 2019 | 180.07 | 181.76 | 179.16 | 179.71 | 206,556 | -0.98(-0.54%) |
Feb 27, 2019 | 178.00 | 180.87 | 177.06 | 180.69 | 248,292 | +2.26(+1.27%) |
Feb 26, 2019 | 178.21 | 179.36 | 176.38 | 178.42 | 463,618 | -0.89(-0.50%) |
Feb 25, 2019 | 183.93 | 183.93 | 177.44 | 179.31 | 568,763 | -2.92(-1.60%) |
Feb 22, 2019 | 178.00 | 182.23 | 177.13 | 182.23 | 686,032 | +5.29(+2.99%) |
Feb 21, 2019 | 174.54 | 178.87 | 174.04 | 176.94 | 486,314 | +1.87(+1.07%) |
Feb 20, 2019 | 177.38 | 180.52 | 173.89 | 175.07 | 810,397 | -2.49(-1.40%) |
Feb 19, 2019 | 179.18 | 180.38 | 177.43 | 177.56 | 664,435 | -2.88(-1.59%) |
Feb 15, 2019 | 177.28 | 180.49 | 175.67 | 180.44 | 736,392 | +4.04(+2.29%) |
Feb 14, 2019 | 170.18 | 176.69 | 170.18 | 176.40 | 1,197,532 | +5.26(+3.07%) |
Feb 13, 2019 | 172.06 | 173.33 | 170.10 | 171.13 | 620,185 | -0.28(-0.16%) |
Feb 12, 2019 | 172.14 | 172.75 | 169.97 | 171.41 | 724,129 | +1.12(+0.66%) |
Feb 11, 2019 | 174.56 | 175.39 | 168.18 | 170.29 | 1,141,409 | -3.71(-2.13%) |
Feb 08, 2019 | 164.91 | 174.24 | 164.13 | 174.00 | 973,126 | +7.70(+4.63%) |
Feb 07, 2019 | 164.60 | 170.54 | 163.28 | 166.30 | 1,283,223 | -0.96(-0.57%) |
Feb 06, 2019 | 168.11 | 177.23 | 164.56 | 167.26 | 2,769,563 | +12.04(+7.76%) |
Feb 05, 2019 | 155.24 | 156.30 | 152.85 | 155.21 | 1,031,827 | +0.99(+0.64%) |
Feb 04, 2019 | 153.48 | 155.13 | 151.74 | 154.22 | 872,162 | +5.05(+3.39%) |