Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 225.91 | 226.34 | 210.03 | 211.14 | 1,301,078 | -15.77(-6.95%) |
Apr 29, 2019 | 228.80 | 230.09 | 225.84 | 226.91 | 751,135 | -2.27(-0.99%) |
Apr 26, 2019 | 231.00 | 231.59 | 227.84 | 229.18 | 422,500 | -2.23(-0.96%) |
Apr 25, 2019 | 235.35 | 235.40 | 229.43 | 231.41 | 433,192 | -4.03(-1.71%) |
Apr 24, 2019 | 233.30 | 237.15 | 231.01 | 235.44 | 480,722 | +2.00(+0.86%) |
Apr 23, 2019 | 231.37 | 233.54 | 229.06 | 233.44 | 571,221 | +2.93(+1.27%) |
Apr 22, 2019 | 231.51 | 232.91 | 229.70 | 230.51 | 351,013 | -2.17(-0.93%) |
Apr 18, 2019 | 231.80 | 233.78 | 228.71 | 232.68 | 312,600 | +0.46(+0.20%) |
Apr 17, 2019 | 235.40 | 235.97 | 230.01 | 232.22 | 321,175 | -1.99(-0.85%) |
Apr 16, 2019 | 232.55 | 234.95 | 231.34 | 234.21 | 325,835 | +2.93(+1.27%) |
Apr 15, 2019 | 233.22 | 234.53 | 230.90 | 231.28 | 603,288 | -2.46(-1.05%) |
Apr 12, 2019 | 228.14 | 234.00 | 228.14 | 233.74 | 585,500 | +7.04(+3.11%) |
Apr 11, 2019 | 225.80 | 226.99 | 224.37 | 226.70 | 341,436 | +1.09(+0.48%) |
Apr 10, 2019 | 221.04 | 226.43 | 221.04 | 225.61 | 525,358 | +5.49(+2.49%) |
Apr 09, 2019 | 221.44 | 223.63 | 219.50 | 220.12 | 344,135 | -1.32(-0.60%) |
Apr 08, 2019 | 217.02 | 221.83 | 213.98 | 221.44 | 448,990 | +3.11(+1.42%) |
Apr 05, 2019 | 214.70 | 219.66 | 214.68 | 218.33 | 410,000 | +4.32(+2.02%) |
Apr 04, 2019 | 215.77 | 217.43 | 212.76 | 214.01 | 327,265 | -1.03(-0.48%) |
Apr 03, 2019 | 215.33 | 218.59 | 214.44 | 215.04 | 308,968 | +1.42(+0.66%) |
Apr 02, 2019 | 212.23 | 214.70 | 209.82 | 213.62 | 339,282 | +1.71(+0.81%) |
Apr 01, 2019 | 211.24 | 213.47 | 209.50 | 211.91 | 245,473 | +2.38(+1.14%) |
Mar 29, 2019 | 211.09 | 211.99 | 208.03 | 209.53 | 339,000 | +1.07(+0.51%) |
Mar 28, 2019 | 207.26 | 209.45 | 205.00 | 208.46 | 289,909 | +1.70(+0.82%) |
Mar 27, 2019 | 208.96 | 209.81 | 203.53 | 206.76 | 335,847 | -2.19(-1.05%) |
Mar 26, 2019 | 207.00 | 209.49 | 206.38 | 208.95 | 476,542 | +3.98(+1.94%) |
Mar 25, 2019 | 207.12 | 208.61 | 203.30 | 204.97 | 551,244 | -2.27(-1.10%) |
Mar 22, 2019 | 218.02 | 218.75 | 207.00 | 207.24 | 534,500 | -11.06(-5.07%) |
Mar 21, 2019 | 214.25 | 219.39 | 214.25 | 218.30 | 259,152 | +3.71(+1.73%) |
Mar 20, 2019 | 213.04 | 216.19 | 211.79 | 214.59 | 540,596 | +0.91(+0.43%) |
Mar 19, 2019 | 214.23 | 215.96 | 213.24 | 213.68 | 363,262 | +0.47(+0.22%) |
Mar 18, 2019 | 207.49 | 214.08 | 204.34 | 213.21 | 355,865 | +1.81(+0.86%) |
Mar 15, 2019 | 213.24 | 216.78 | 210.84 | 211.40 | 496,500 | -1.27(-0.60%) |
Mar 14, 2019 | 212.48 | 213.17 | 211.01 | 212.67 | 424,230 | +1.14(+0.54%) |
Mar 13, 2019 | 211.80 | 212.94 | 210.70 | 211.53 | 569,557 | +0.81(+0.38%) |
Mar 12, 2019 | 210.55 | 211.93 | 207.82 | 210.72 | 399,427 | +1.27(+0.61%) |
Mar 11, 2019 | 203.52 | 209.62 | 203.52 | 209.45 | 494,228 | +7.55(+3.74%) |
Mar 08, 2019 | 199.92 | 202.37 | 199.35 | 201.90 | 374,600 | -0.09(-0.04%) |
Mar 07, 2019 | 201.72 | 203.93 | 199.23 | 201.99 | 308,041 | +0.75(+0.37%) |
Mar 06, 2019 | 202.52 | 203.46 | 200.28 | 201.24 | 218,254 | -0.40(-0.20%) |
Mar 05, 2019 | 202.00 | 203.12 | 199.62 | 201.64 | 302,555 | -0.09(-0.04%) |
Mar 04, 2019 | 202.97 | 203.05 | 196.01 | 201.73 | 477,845 | -0.48(-0.24%) |
Mar 01, 2019 | 203.16 | 204.55 | 200.29 | 202.21 | 288,800 | +1.70(+0.85%) |
Feb 28, 2019 | 202.20 | 202.61 | 200.30 | 200.51 | 330,756 | -1.97(-0.97%) |
Feb 27, 2019 | 202.66 | 203.50 | 200.12 | 202.48 | 340,497 | -0.50(-0.25%) |
Feb 26, 2019 | 203.51 | 204.57 | 201.19 | 202.98 | 370,643 | -1.66(-0.81%) |
Feb 25, 2019 | 207.32 | 207.88 | 204.33 | 204.64 | 506,568 | -1.71(-0.83%) |
Feb 22, 2019 | 200.64 | 206.65 | 199.65 | 206.35 | 539,100 | +6.53(+3.27%) |
Feb 21, 2019 | 199.92 | 200.37 | 197.92 | 199.82 | 332,929 | -0.03(-0.02%) |
Feb 20, 2019 | 198.78 | 200.27 | 197.52 | 199.85 | 365,328 | +0.53(+0.27%) |
Feb 19, 2019 | 200.44 | 203.95 | 198.47 | 199.32 | 674,010 | -0.43(-0.22%) |
Feb 15, 2019 | 198.65 | 200.09 | 194.55 | 199.75 | 781,700 | +3.28(+1.67%) |
Feb 14, 2019 | 185.88 | 203.01 | 185.88 | 196.47 | 2,749,507 | +12.50(+6.79%) |
Feb 13, 2019 | 183.39 | 184.72 | 182.35 | 183.97 | 609,780 | +1.01(+0.55%) |
Feb 12, 2019 | 180.04 | 183.92 | 179.90 | 182.96 | 359,581 | +4.58(+2.57%) |
Feb 11, 2019 | 176.39 | 179.02 | 176.39 | 178.38 | 307,237 | +1.98(+1.12%) |
Feb 08, 2019 | 175.38 | 178.00 | 174.99 | 176.40 | 346,000 | -0.39(-0.22%) |
Feb 07, 2019 | 179.29 | 179.80 | 175.01 | 176.79 | 260,435 | -3.97(-2.20%) |
Feb 06, 2019 | 179.17 | 182.32 | 179.17 | 180.76 | 402,264 | +1.89(+1.06%) |
Feb 05, 2019 | 177.55 | 178.97 | 176.32 | 178.87 | 369,175 | +2.32(+1.31%) |
Feb 04, 2019 | 175.26 | 176.88 | 175.26 | 176.55 | 281,022 | +1.49(+0.85%) |