Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 205.11 | 205.84 | 204.38 | 205.73 | 602,709 | +0.26(+0.12%) |
Apr 29, 2019 | 205.22 | 206.40 | 204.70 | 205.48 | 518,561 | +0.09(+0.04%) |
Apr 26, 2019 | 204.83 | 206.04 | 203.23 | 205.39 | 284,441 | +1.88(+0.92%) |
Apr 25, 2019 | 203.03 | 204.08 | 202.12 | 203.52 | 578,729 | -0.95(-0.46%) |
Apr 24, 2019 | 202.45 | 204.65 | 201.89 | 204.46 | 524,167 | +2.27(+1.12%) |
Apr 23, 2019 | 200.42 | 202.47 | 199.32 | 202.19 | 352,215 | +2.49(+1.25%) |
Apr 22, 2019 | 200.73 | 201.78 | 199.33 | 199.70 | 310,048 | -2.76(-1.36%) |
Apr 18, 2019 | 199.89 | 202.52 | 198.91 | 202.46 | 620,177 | +3.54(+1.78%) |
Apr 17, 2019 | 199.00 | 199.71 | 197.51 | 198.91 | 436,081 | +0.58(+0.29%) |
Apr 16, 2019 | 197.47 | 198.74 | 197.39 | 198.33 | 293,199 | +1.04(+0.53%) |
Apr 15, 2019 | 196.60 | 197.66 | 195.66 | 197.29 | 447,188 | +0.79(+0.40%) |
Apr 12, 2019 | 195.54 | 196.60 | 193.25 | 196.50 | 432,097 | +1.83(+0.94%) |
Apr 11, 2019 | 194.27 | 194.91 | 192.79 | 194.68 | 338,291 | +0.47(+0.24%) |
Apr 10, 2019 | 194.20 | 194.95 | 192.77 | 194.20 | 289,318 | +0.23(+0.12%) |
Apr 09, 2019 | 194.43 | 195.73 | 193.53 | 193.98 | 317,189 | -1.50(-0.77%) |
Apr 08, 2019 | 194.62 | 195.69 | 193.06 | 195.47 | 358,908 | -0.06(-0.03%) |
Apr 05, 2019 | 195.31 | 196.67 | 194.65 | 195.53 | 232,091 | +0.98(+0.50%) |
Apr 04, 2019 | 197.22 | 197.22 | 193.99 | 194.55 | 295,537 | -1.94(-0.99%) |
Apr 03, 2019 | 195.95 | 197.17 | 195.46 | 196.50 | 430,164 | +1.23(+0.63%) |
Apr 02, 2019 | 194.41 | 195.51 | 193.93 | 195.26 | 419,364 | +1.05(+0.54%) |
Apr 01, 2019 | 193.48 | 194.57 | 192.66 | 194.21 | 556,426 | +2.72(+1.42%) |
Mar 29, 2019 | 191.44 | 191.88 | 189.53 | 191.49 | 410,566 | +1.40(+0.74%) |
Mar 28, 2019 | 189.03 | 190.35 | 188.11 | 190.09 | 316,785 | +1.48(+0.78%) |
Mar 27, 2019 | 189.09 | 190.70 | 187.69 | 188.61 | 409,631 | -0.29(-0.16%) |
Mar 26, 2019 | 188.07 | 189.12 | 187.37 | 188.91 | 477,188 | +2.24(+1.20%) |
Mar 25, 2019 | 183.92 | 187.01 | 181.83 | 186.67 | 1,236,561 | +2.34(+1.27%) |
Mar 22, 2019 | 192.25 | 193.30 | 183.58 | 184.33 | 1,635,511 | -12.86(-6.52%) |
Mar 21, 2019 | 193.28 | 197.50 | 193.28 | 197.19 | 883,166 | +2.78(+1.43%) |
Mar 20, 2019 | 196.32 | 196.97 | 193.88 | 194.41 | 492,647 | -1.26(-0.64%) |
Mar 19, 2019 | 196.96 | 197.38 | 195.18 | 195.67 | 444,002 | -0.97(-0.49%) |
Mar 18, 2019 | 195.17 | 196.97 | 194.84 | 196.64 | 485,415 | +1.89(+0.97%) |
Mar 15, 2019 | 194.15 | 196.31 | 193.80 | 194.75 | 1,183,994 | +0.63(+0.32%) |
Mar 14, 2019 | 194.34 | 194.73 | 193.03 | 194.13 | 721,711 | -0.60(-0.31%) |
Mar 13, 2019 | 193.95 | 195.31 | 193.38 | 194.72 | 573,077 | +1.35(+0.70%) |
Mar 12, 2019 | 193.77 | 194.15 | 191.83 | 193.37 | 512,977 | -0.22(-0.11%) |
Mar 11, 2019 | 191.16 | 193.89 | 189.47 | 193.59 | 777,060 | +2.84(+1.49%) |
Mar 08, 2019 | 190.54 | 191.10 | 189.21 | 190.75 | 500,173 | -1.15(-0.60%) |
Mar 07, 2019 | 192.50 | 192.81 | 189.66 | 191.89 | 606,615 | -0.65(-0.34%) |
Mar 06, 2019 | 194.42 | 195.02 | 192.49 | 192.54 | 460,250 | -2.04(-1.05%) |
Mar 05, 2019 | 196.05 | 196.19 | 194.52 | 194.58 | 562,239 | -1.16(-0.59%) |
Mar 04, 2019 | 198.13 | 198.63 | 194.70 | 195.74 | 404,108 | -1.67(-0.84%) |
Mar 01, 2019 | 197.11 | 198.45 | 195.67 | 197.41 | 413,944 | +1.66(+0.85%) |
Feb 28, 2019 | 194.34 | 196.44 | 193.62 | 195.75 | 465,538 | +1.53(+0.79%) |
Feb 27, 2019 | 192.17 | 194.61 | 190.63 | 194.21 | 346,102 | +1.69(+0.88%) |
Feb 26, 2019 | 192.99 | 194.23 | 192.43 | 192.53 | 319,035 | -1.19(-0.62%) |
Feb 25, 2019 | 194.53 | 195.11 | 193.65 | 193.72 | 335,385 | +0.06(+0.03%) |
Feb 22, 2019 | 192.81 | 194.23 | 192.33 | 193.66 | 308,822 | +1.34(+0.70%) |
Feb 21, 2019 | 192.60 | 192.87 | 190.46 | 192.32 | 311,842 | -0.07(-0.04%) |
Feb 20, 2019 | 192.13 | 192.92 | 190.47 | 192.39 | 278,155 | -0.41(-0.21%) |
Feb 19, 2019 | 192.29 | 193.15 | 192.18 | 192.80 | 382,297 | -0.28(-0.15%) |
Feb 15, 2019 | 192.68 | 193.18 | 190.70 | 193.09 | 552,734 | +2.25(+1.18%) |
Feb 14, 2019 | 189.50 | 191.72 | 189.50 | 190.83 | 477,317 | -0.33(-0.17%) |
Feb 13, 2019 | 190.14 | 192.22 | 190.05 | 191.16 | 569,586 | +1.11(+0.58%) |
Feb 12, 2019 | 188.67 | 190.36 | 187.62 | 190.05 | 649,083 | +2.82(+1.51%) |
Feb 11, 2019 | 185.16 | 187.38 | 184.55 | 187.23 | 707,400 | +3.20(+1.74%) |
Feb 08, 2019 | 180.81 | 184.05 | 180.62 | 184.03 | 352,411 | +2.35(+1.29%) |
Feb 07, 2019 | 180.50 | 182.00 | 179.93 | 181.68 | 431,522 | +0.19(+0.10%) |
Feb 06, 2019 | 181.44 | 181.80 | 180.69 | 181.49 | 415,556 | -0.24(-0.13%) |
Feb 05, 2019 | 180.47 | 181.96 | 180.02 | 181.72 | 367,918 | +1.36(+0.76%) |
Feb 04, 2019 | 178.68 | 180.42 | 177.11 | 180.36 | 374,171 | +1.66(+0.93%) |