Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 217.61 | 218.45 | 211.24 | 213.37 | 1,472,442 | +7.39(+3.59%) |
Apr 29, 2019 | 205.73 | 207.31 | 205.15 | 205.99 | 959,534 | -0.06(-0.03%) |
Apr 26, 2019 | 204.58 | 206.64 | 203.88 | 206.04 | 830,833 | +1.86(+0.91%) |
Apr 25, 2019 | 205.03 | 206.19 | 202.39 | 204.19 | 389,705 | -1.62(-0.79%) |
Apr 24, 2019 | 204.49 | 207.65 | 204.28 | 205.81 | 516,798 | +1.85(+0.91%) |
Apr 23, 2019 | 204.01 | 205.53 | 202.64 | 203.97 | 365,179 | -0.03(-0.01%) |
Apr 22, 2019 | 202.45 | 204.30 | 200.89 | 204.00 | 290,370 | +0.56(+0.27%) |
Apr 18, 2019 | 202.34 | 204.97 | 201.99 | 203.44 | 484,002 | +1.88(+0.93%) |
Apr 17, 2019 | 204.43 | 204.43 | 199.75 | 201.55 | 488,224 | -2.31(-1.13%) |
Apr 16, 2019 | 201.54 | 203.98 | 200.37 | 203.86 | 589,014 | +0.35(+0.17%) |
Apr 15, 2019 | 203.76 | 204.86 | 201.55 | 203.51 | 468,638 | -0.49(-0.24%) |
Apr 12, 2019 | 202.88 | 206.14 | 200.42 | 204.01 | 765,627 | +4.76(+2.39%) |
Apr 11, 2019 | 197.76 | 199.91 | 196.78 | 199.25 | 549,121 | +2.28(+1.16%) |
Apr 10, 2019 | 196.75 | 197.23 | 194.98 | 196.97 | 300,847 | -0.13(-0.07%) |
Apr 09, 2019 | 197.78 | 198.45 | 195.74 | 197.10 | 371,690 | -0.81(-0.41%) |
Apr 08, 2019 | 197.00 | 198.88 | 197.00 | 197.91 | 332,878 | +0.00(+0.00%) |
Apr 05, 2019 | 196.78 | 198.85 | 196.33 | 197.91 | 463,931 | +1.92(+0.98%) |
Apr 04, 2019 | 194.97 | 198.74 | 194.30 | 195.99 | 471,053 | +1.11(+0.57%) |
Apr 03, 2019 | 197.68 | 198.75 | 193.82 | 194.87 | 579,324 | -2.66(-1.35%) |
Apr 02, 2019 | 196.78 | 199.73 | 195.96 | 197.53 | 1,060,512 | +1.38(+0.70%) |
Apr 01, 2019 | 196.06 | 197.18 | 194.46 | 196.16 | 845,446 | +2.71(+1.40%) |
Mar 29, 2019 | 192.34 | 195.98 | 192.09 | 193.45 | 1,044,547 | +3.15(+1.65%) |
Mar 28, 2019 | 189.15 | 191.25 | 188.55 | 190.30 | 420,506 | +1.41(+0.75%) |
Mar 27, 2019 | 188.47 | 191.36 | 187.26 | 188.89 | 549,870 | -0.29(-0.15%) |
Mar 26, 2019 | 190.29 | 190.69 | 185.66 | 189.18 | 603,923 | +0.30(+0.16%) |
Mar 25, 2019 | 184.25 | 189.37 | 184.25 | 188.88 | 402,875 | +4.15(+2.25%) |
Mar 22, 2019 | 190.79 | 191.65 | 184.61 | 184.73 | 883,039 | -6.33(-3.31%) |
Mar 21, 2019 | 188.62 | 192.33 | 187.73 | 191.05 | 491,609 | +2.82(+1.50%) |
Mar 20, 2019 | 189.64 | 190.41 | 185.52 | 188.24 | 613,943 | -1.93(-1.02%) |
Mar 19, 2019 | 189.07 | 191.87 | 187.84 | 190.17 | 645,306 | +2.70(+1.44%) |
Mar 18, 2019 | 186.54 | 187.71 | 184.44 | 187.47 | 417,433 | +1.40(+0.75%) |
Mar 15, 2019 | 184.31 | 186.38 | 184.09 | 186.06 | 675,877 | +1.73(+0.94%) |
Mar 14, 2019 | 183.25 | 184.96 | 182.72 | 184.33 | 603,050 | +0.98(+0.54%) |
Mar 13, 2019 | 188.96 | 189.27 | 183.25 | 183.35 | 871,221 | -5.12(-2.72%) |
Mar 12, 2019 | 191.13 | 191.62 | 187.70 | 188.48 | 699,017 | -2.52(-1.32%) |
Mar 11, 2019 | 189.09 | 192.57 | 188.61 | 191.00 | 525,545 | +2.12(+1.12%) |
Mar 08, 2019 | 188.52 | 190.25 | 187.30 | 188.88 | 571,360 | -0.51(-0.27%) |
Mar 07, 2019 | 186.95 | 190.29 | 186.94 | 189.39 | 920,432 | +1.29(+0.69%) |
Mar 06, 2019 | 187.96 | 189.68 | 187.13 | 188.10 | 523,703 | +1.55(+0.83%) |
Mar 05, 2019 | 187.25 | 189.22 | 186.20 | 186.55 | 597,506 | -1.03(-0.55%) |
Mar 04, 2019 | 185.10 | 187.92 | 183.88 | 187.58 | 532,116 | +2.52(+1.36%) |
Mar 01, 2019 | 181.25 | 186.69 | 181.20 | 185.06 | 721,012 | +4.94(+2.74%) |
Feb 28, 2019 | 181.57 | 181.99 | 179.31 | 180.12 | 725,115 | -1.99(-1.09%) |
Feb 27, 2019 | 182.87 | 185.05 | 181.38 | 182.11 | 798,765 | -1.18(-0.64%) |
Feb 26, 2019 | 180.00 | 184.63 | 179.83 | 183.28 | 507,770 | +2.39(+1.32%) |
Feb 25, 2019 | 183.46 | 184.32 | 180.64 | 180.90 | 615,118 | -1.33(-0.73%) |
Feb 22, 2019 | 183.61 | 184.07 | 181.44 | 182.23 | 439,992 | -0.37(-0.20%) |
Feb 21, 2019 | 183.87 | 185.28 | 182.28 | 182.59 | 414,219 | -1.81(-0.98%) |
Feb 20, 2019 | 181.82 | 185.86 | 181.51 | 184.41 | 710,328 | +3.13(+1.72%) |
Feb 19, 2019 | 182.28 | 184.78 | 181.19 | 181.28 | 894,462 | -1.01(-0.55%) |
Feb 15, 2019 | 182.25 | 185.28 | 180.12 | 182.29 | 1,645,905 | +2.47(+1.37%) |
Feb 14, 2019 | 175.57 | 180.42 | 173.42 | 179.82 | 1,782,510 | +6.78(+3.92%) |
Feb 13, 2019 | 178.22 | 178.53 | 172.49 | 173.04 | 1,392,732 | -3.97(-2.24%) |
Feb 12, 2019 | 178.15 | 182.07 | 175.53 | 177.01 | 2,060,545 | -1.37(-0.77%) |
Feb 11, 2019 | 177.27 | 179.43 | 176.34 | 178.38 | 1,296,780 | +1.58(+0.89%) |
Feb 08, 2019 | 174.46 | 176.94 | 173.35 | 176.80 | 426,751 | +2.00(+1.14%) |
Feb 07, 2019 | 174.58 | 176.86 | 172.81 | 174.81 | 1,121,971 | +0.15(+0.09%) |
Feb 06, 2019 | 178.57 | 181.56 | 174.44 | 174.65 | 753,573 | -5.57(-3.09%) |
Feb 05, 2019 | 179.16 | 180.37 | 177.83 | 180.23 | 763,296 | +1.87(+1.05%) |
Feb 04, 2019 | 176.55 | 179.05 | 176.18 | 178.36 | 693,805 | +2.06(+1.17%) |