Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 196.39 | 197.01 | 194.36 | 195.99 | 1,655,259 | -0.81(-0.41%) |
Apr 29, 2019 | 196.63 | 197.54 | 195.07 | 196.80 | 1,164,695 | +0.35(+0.18%) |
Apr 26, 2019 | 197.22 | 198.48 | 195.83 | 196.44 | 1,435,857 | +0.00(+0.00%) |
Apr 25, 2019 | 193.34 | 198.59 | 193.34 | 196.44 | 2,052,833 | +1.87(+0.96%) |
Apr 24, 2019 | 192.73 | 194.83 | 192.50 | 194.57 | 1,800,245 | +2.46(+1.28%) |
Apr 23, 2019 | 191.51 | 193.70 | 189.75 | 192.11 | 2,437,166 | +1.87(+0.98%) |
Apr 22, 2019 | 183.82 | 190.51 | 183.57 | 190.24 | 2,372,662 | +6.17(+3.35%) |
Apr 18, 2019 | 179.02 | 185.07 | 179.02 | 184.07 | 3,111,906 | +6.69(+3.77%) |
Apr 17, 2019 | 176.81 | 178.58 | 175.79 | 177.39 | 1,171,416 | +1.45(+0.83%) |
Apr 16, 2019 | 176.86 | 177.28 | 175.51 | 175.94 | 2,187,473 | -0.84(-0.48%) |
Apr 15, 2019 | 176.56 | 176.85 | 175.30 | 176.78 | 1,563,588 | +0.36(+0.20%) |
Apr 12, 2019 | 177.96 | 178.26 | 176.14 | 176.42 | 1,024,486 | -0.59(-0.34%) |
Apr 11, 2019 | 175.95 | 177.41 | 175.10 | 177.01 | 1,995,103 | +0.99(+0.56%) |
Apr 10, 2019 | 176.85 | 177.41 | 174.66 | 176.02 | 1,511,006 | -0.73(-0.41%) |
Apr 09, 2019 | 177.17 | 178.08 | 175.52 | 176.75 | 2,071,330 | -1.34(-0.75%) |
Apr 08, 2019 | 178.24 | 178.39 | 176.44 | 178.09 | 3,095,463 | -0.89(-0.50%) |
Apr 05, 2019 | 177.31 | 179.36 | 175.15 | 178.98 | 5,011,083 | +1.71(+0.97%) |
Apr 04, 2019 | 165.29 | 178.88 | 164.93 | 177.27 | 8,336,495 | +10.89(+6.54%) |
Apr 03, 2019 | 164.13 | 166.45 | 163.71 | 166.38 | 2,852,190 | +2.76(+1.69%) |
Apr 02, 2019 | 165.05 | 165.38 | 162.50 | 163.62 | 2,416,572 | -0.81(-0.50%) |
Apr 01, 2019 | 163.81 | 165.36 | 161.59 | 164.44 | 3,141,106 | +2.09(+1.29%) |
Mar 29, 2019 | 160.16 | 163.39 | 159.96 | 162.34 | 2,369,300 | +2.62(+1.64%) |
Mar 28, 2019 | 157.64 | 159.74 | 157.31 | 159.72 | 1,264,575 | +2.20(+1.40%) |
Mar 27, 2019 | 157.62 | 159.16 | 156.89 | 157.52 | 1,314,808 | -1.47(-0.93%) |
Mar 26, 2019 | 156.06 | 159.14 | 155.81 | 158.99 | 2,242,864 | +3.40(+2.18%) |
Mar 25, 2019 | 156.15 | 156.62 | 154.40 | 155.59 | 1,494,830 | -1.38(-0.88%) |
Mar 22, 2019 | 155.94 | 157.80 | 155.11 | 156.97 | 1,677,345 | +0.13(+0.08%) |
Mar 21, 2019 | 152.06 | 156.95 | 152.01 | 156.84 | 1,752,344 | +4.44(+2.91%) |
Mar 20, 2019 | 154.94 | 155.19 | 151.41 | 152.41 | 3,040,968 | -2.53(-1.63%) |
Mar 19, 2019 | 158.53 | 158.55 | 153.71 | 154.94 | 2,362,096 | -3.47(-2.19%) |
Mar 18, 2019 | 158.41 | 158.69 | 157.69 | 158.41 | 924,863 | +0.58(+0.37%) |
Mar 15, 2019 | 158.78 | 160.01 | 157.22 | 157.82 | 2,897,311 | -0.15(-0.09%) |
Mar 14, 2019 | 157.87 | 158.60 | 156.77 | 157.97 | 1,339,184 | -0.05(-0.03%) |
Mar 13, 2019 | 157.25 | 159.17 | 157.14 | 158.02 | 1,489,631 | +1.71(+1.10%) |
Mar 12, 2019 | 156.06 | 156.90 | 155.42 | 156.31 | 1,076,787 | +0.45(+0.29%) |
Mar 11, 2019 | 154.69 | 156.26 | 154.12 | 155.86 | 1,126,957 | +1.98(+1.29%) |
Mar 08, 2019 | 154.49 | 155.43 | 153.07 | 153.88 | 1,238,001 | -1.34(-0.86%) |
Mar 07, 2019 | 155.97 | 157.01 | 154.03 | 155.22 | 1,723,306 | +1.46(+0.95%) |
Mar 06, 2019 | 155.19 | 156.40 | 153.44 | 153.76 | 1,395,869 | -1.31(-0.84%) |
Mar 05, 2019 | 157.61 | 157.61 | 154.72 | 155.06 | 2,809,845 | -2.93(-1.85%) |
Mar 04, 2019 | 159.79 | 159.99 | 156.53 | 157.99 | 1,974,471 | -1.21(-0.76%) |
Mar 01, 2019 | 157.59 | 159.21 | 157.36 | 159.20 | 1,629,393 | +2.57(+1.64%) |
Feb 28, 2019 | 157.35 | 157.81 | 156.19 | 156.63 | 1,663,833 | -0.08(-0.05%) |
Feb 27, 2019 | 156.25 | 156.79 | 155.42 | 156.71 | 1,201,280 | -0.15(-0.09%) |
Feb 26, 2019 | 154.70 | 157.20 | 154.70 | 156.86 | 1,615,604 | +2.09(+1.35%) |
Feb 25, 2019 | 157.69 | 158.10 | 154.49 | 154.77 | 1,830,694 | -1.77(-1.13%) |
Feb 22, 2019 | 153.44 | 156.82 | 153.24 | 156.54 | 4,227,004 | +3.16(+2.06%) |
Feb 21, 2019 | 154.95 | 155.32 | 151.84 | 153.38 | 5,860,456 | -1.23(-0.80%) |
Feb 20, 2019 | 162.42 | 163.69 | 154.04 | 154.61 | 5,829,311 | -7.17(-4.43%) |
Feb 19, 2019 | 162.02 | 163.32 | 161.16 | 161.78 | 2,237,437 | -0.18(-0.11%) |
Feb 15, 2019 | 162.28 | 163.14 | 160.70 | 161.95 | 2,122,736 | +0.88(+0.55%) |
Feb 14, 2019 | 161.95 | 162.04 | 160.23 | 161.07 | 2,682,920 | -0.75(-0.46%) |
Feb 13, 2019 | 161.05 | 163.08 | 160.19 | 161.82 | 5,114,903 | +2.62(+1.65%) |
Feb 12, 2019 | 159.55 | 160.21 | 158.21 | 159.20 | 2,138,284 | -0.77(-0.48%) |
Feb 11, 2019 | 161.65 | 162.84 | 158.94 | 159.97 | 2,182,994 | -1.58(-0.98%) |
Feb 08, 2019 | 160.52 | 161.56 | 160.02 | 161.56 | 1,457,782 | +1.08(+0.67%) |
Feb 07, 2019 | 158.24 | 161.06 | 157.95 | 160.48 | 2,056,625 | +1.62(+1.02%) |
Feb 06, 2019 | 160.74 | 161.06 | 157.99 | 158.85 | 1,791,364 | -2.24(-1.39%) |
Feb 05, 2019 | 160.15 | 162.70 | 159.82 | 161.09 | 2,823,563 | +1.76(+1.11%) |
Feb 04, 2019 | 160.66 | 160.71 | 158.55 | 159.33 | 1,606,793 | -0.87(-0.54%) |