Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 205.50 | 206.23 | 204.76 | 206.12 | 601,575 | +0.26(+0.12%) |
Apr 29, 2019 | 205.61 | 206.79 | 205.09 | 205.87 | 517,585 | +0.09(+0.04%) |
Apr 26, 2019 | 205.22 | 206.43 | 203.62 | 205.78 | 283,905 | +1.88(+0.92%) |
Apr 25, 2019 | 203.42 | 204.46 | 202.50 | 203.90 | 577,639 | -0.95(-0.46%) |
Apr 24, 2019 | 202.83 | 205.04 | 202.27 | 204.85 | 523,180 | +2.28(+1.12%) |
Apr 23, 2019 | 200.80 | 202.85 | 199.69 | 202.57 | 351,552 | +2.50(+1.25%) |
Apr 22, 2019 | 201.11 | 202.16 | 199.71 | 200.07 | 309,464 | -2.76(-1.36%) |
Apr 18, 2019 | 200.26 | 202.90 | 199.29 | 202.84 | 619,009 | +3.55(+1.78%) |
Apr 17, 2019 | 199.37 | 200.09 | 197.88 | 199.29 | 435,261 | +0.58(+0.29%) |
Apr 16, 2019 | 197.84 | 199.12 | 197.76 | 198.71 | 292,647 | +1.04(+0.53%) |
Apr 15, 2019 | 196.97 | 198.03 | 196.03 | 197.66 | 446,346 | +0.79(+0.40%) |
Apr 12, 2019 | 195.91 | 196.97 | 193.61 | 196.88 | 431,284 | +1.83(+0.94%) |
Apr 11, 2019 | 194.64 | 195.28 | 193.16 | 195.04 | 337,654 | +0.48(+0.24%) |
Apr 10, 2019 | 194.57 | 195.32 | 193.14 | 194.57 | 288,773 | +0.23(+0.12%) |
Apr 09, 2019 | 194.80 | 196.10 | 193.90 | 194.34 | 316,592 | -1.50(-0.77%) |
Apr 08, 2019 | 194.99 | 196.06 | 193.42 | 195.84 | 358,232 | -0.06(-0.03%) |
Apr 05, 2019 | 195.68 | 197.04 | 195.02 | 195.90 | 231,654 | +0.98(+0.50%) |
Apr 04, 2019 | 197.59 | 197.59 | 194.35 | 194.92 | 294,980 | -1.95(-0.99%) |
Apr 03, 2019 | 196.32 | 197.54 | 195.83 | 196.87 | 429,354 | +1.23(+0.63%) |
Apr 02, 2019 | 194.78 | 195.88 | 194.29 | 195.63 | 418,575 | +1.05(+0.54%) |
Apr 01, 2019 | 193.85 | 194.94 | 193.02 | 194.58 | 555,379 | +2.72(+1.42%) |
Mar 29, 2019 | 191.80 | 192.24 | 189.89 | 191.85 | 409,793 | +1.41(+0.74%) |
Mar 28, 2019 | 189.39 | 190.71 | 188.47 | 190.45 | 316,189 | +1.48(+0.78%) |
Mar 27, 2019 | 189.44 | 191.06 | 188.05 | 188.97 | 408,860 | -0.29(-0.16%) |
Mar 26, 2019 | 188.43 | 189.48 | 187.72 | 189.26 | 476,289 | +2.24(+1.20%) |
Mar 25, 2019 | 184.27 | 187.37 | 182.17 | 187.02 | 1,234,233 | +2.34(+1.27%) |
Mar 22, 2019 | 192.61 | 193.66 | 183.92 | 184.68 | 1,632,432 | -12.88(-6.52%) |
Mar 21, 2019 | 193.65 | 197.87 | 193.65 | 197.56 | 881,504 | +2.78(+1.43%) |
Mar 20, 2019 | 196.70 | 197.34 | 194.25 | 194.78 | 491,719 | -1.26(-0.64%) |
Mar 19, 2019 | 197.33 | 197.75 | 195.55 | 196.04 | 443,166 | -0.97(-0.49%) |
Mar 18, 2019 | 195.54 | 197.34 | 195.21 | 197.01 | 484,501 | +1.89(+0.97%) |
Mar 15, 2019 | 194.51 | 196.68 | 194.16 | 195.12 | 1,181,765 | +0.63(+0.32%) |
Mar 14, 2019 | 194.70 | 195.10 | 193.39 | 194.49 | 720,353 | -0.60(-0.31%) |
Mar 13, 2019 | 194.31 | 195.68 | 193.74 | 195.09 | 571,998 | +1.36(+0.70%) |
Mar 12, 2019 | 194.13 | 194.51 | 192.20 | 193.73 | 512,011 | -0.22(-0.11%) |
Mar 11, 2019 | 191.52 | 194.26 | 189.82 | 193.95 | 775,597 | +2.85(+1.49%) |
Mar 08, 2019 | 190.90 | 191.47 | 189.57 | 191.10 | 499,232 | -1.15(-0.60%) |
Mar 07, 2019 | 192.86 | 193.17 | 190.02 | 192.25 | 605,473 | -0.66(-0.34%) |
Mar 06, 2019 | 194.79 | 195.39 | 192.85 | 192.91 | 459,384 | -2.04(-1.05%) |
Mar 05, 2019 | 196.42 | 196.56 | 194.88 | 194.95 | 561,181 | -1.16(-0.59%) |
Mar 04, 2019 | 198.51 | 199.00 | 195.06 | 196.11 | 403,347 | -1.67(-0.84%) |
Mar 01, 2019 | 197.48 | 198.82 | 196.04 | 197.78 | 413,164 | +1.66(+0.85%) |
Feb 28, 2019 | 194.71 | 196.81 | 193.98 | 196.12 | 464,661 | +1.54(+0.79%) |
Feb 27, 2019 | 192.53 | 194.98 | 190.99 | 194.58 | 345,450 | +1.69(+0.88%) |
Feb 26, 2019 | 193.35 | 194.60 | 192.79 | 192.89 | 318,435 | -1.20(-0.62%) |
Feb 25, 2019 | 194.90 | 195.48 | 194.02 | 194.09 | 334,754 | +0.06(+0.03%) |
Feb 22, 2019 | 193.17 | 194.60 | 192.69 | 194.03 | 308,240 | +1.35(+0.70%) |
Feb 21, 2019 | 192.97 | 193.23 | 190.82 | 192.68 | 311,255 | -0.08(-0.04%) |
Feb 20, 2019 | 192.49 | 193.29 | 190.83 | 192.76 | 277,631 | -0.41(-0.21%) |
Feb 19, 2019 | 192.65 | 193.52 | 192.54 | 193.16 | 381,578 | -0.28(-0.15%) |
Feb 15, 2019 | 193.04 | 193.54 | 191.06 | 193.45 | 551,694 | +2.26(+1.18%) |
Feb 14, 2019 | 189.86 | 192.08 | 189.86 | 191.19 | 476,418 | -0.33(-0.17%) |
Feb 13, 2019 | 190.50 | 192.59 | 190.41 | 191.52 | 568,514 | +1.11(+0.58%) |
Feb 12, 2019 | 189.03 | 190.72 | 187.97 | 190.41 | 647,861 | +2.83(+1.51%) |
Feb 11, 2019 | 185.50 | 187.74 | 184.90 | 187.58 | 706,068 | +3.21(+1.74%) |
Feb 08, 2019 | 181.15 | 184.39 | 180.96 | 184.37 | 351,748 | +2.35(+1.29%) |
Feb 07, 2019 | 180.84 | 182.34 | 180.27 | 182.02 | 430,710 | +0.19(+0.10%) |
Feb 06, 2019 | 181.78 | 182.14 | 181.03 | 181.83 | 414,774 | -0.24(-0.13%) |
Feb 05, 2019 | 180.81 | 182.31 | 180.36 | 182.07 | 367,225 | +1.37(+0.76%) |
Feb 04, 2019 | 179.02 | 180.76 | 177.44 | 180.70 | 373,467 | +1.66(+0.93%) |