Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 198.65 | 201.03 | 198.65 | 200.68 | 1,083,799 | +1.57(+0.79%) |
Apr 29, 2019 | 199.44 | 199.85 | 198.16 | 199.11 | 941,967 | -0.24(-0.12%) |
Apr 26, 2019 | 197.18 | 199.44 | 195.24 | 199.35 | 1,188,075 | -1.66(-0.83%) |
Apr 25, 2019 | 203.92 | 204.21 | 199.33 | 201.01 | 726,615 | -3.59(-1.76%) |
Apr 24, 2019 | 202.86 | 206.79 | 202.77 | 204.60 | 711,917 | +1.88(+0.93%) |
Apr 23, 2019 | 201.78 | 203.47 | 201.30 | 202.72 | 708,027 | +2.07(+1.03%) |
Apr 22, 2019 | 200.18 | 201.23 | 198.97 | 200.66 | 320,335 | -0.15(-0.08%) |
Apr 18, 2019 | 201.10 | 201.38 | 199.85 | 200.81 | 380,879 | +0.03(+0.01%) |
Apr 17, 2019 | 201.56 | 203.21 | 199.20 | 200.78 | 1,151,046 | +3.27(+1.66%) |
Apr 16, 2019 | 192.59 | 197.68 | 192.59 | 197.51 | 1,127,604 | +6.13(+3.20%) |
Apr 15, 2019 | 193.12 | 193.12 | 190.36 | 191.38 | 621,980 | -1.43(-0.74%) |
Apr 12, 2019 | 191.94 | 192.94 | 191.35 | 192.81 | 362,115 | +2.64(+1.39%) |
Apr 11, 2019 | 190.83 | 191.56 | 189.69 | 190.17 | 328,748 | -0.16(-0.08%) |
Apr 10, 2019 | 188.66 | 190.94 | 188.50 | 190.34 | 445,348 | +1.46(+0.77%) |
Apr 09, 2019 | 189.77 | 189.77 | 187.89 | 188.87 | 520,919 | -1.98(-1.04%) |
Apr 08, 2019 | 189.59 | 191.07 | 189.18 | 190.86 | 485,058 | +0.45(+0.23%) |
Apr 05, 2019 | 190.17 | 190.50 | 189.04 | 190.41 | 430,005 | +1.37(+0.72%) |
Apr 04, 2019 | 188.40 | 190.22 | 188.02 | 189.04 | 568,308 | +0.41(+0.22%) |
Apr 03, 2019 | 186.79 | 190.34 | 186.74 | 188.64 | 1,130,848 | +4.08(+2.21%) |
Apr 02, 2019 | 184.38 | 185.00 | 183.46 | 184.56 | 512,850 | +0.28(+0.15%) |
Apr 01, 2019 | 182.44 | 184.50 | 181.80 | 184.28 | 690,276 | +4.49(+2.50%) |
Mar 29, 2019 | 179.28 | 180.22 | 178.77 | 179.80 | 606,371 | +2.63(+1.48%) |
Mar 28, 2019 | 177.76 | 179.35 | 175.92 | 177.17 | 487,253 | -0.29(-0.17%) |
Mar 27, 2019 | 180.19 | 180.79 | 176.10 | 177.46 | 1,395,447 | -2.52(-1.40%) |
Mar 26, 2019 | 180.78 | 181.60 | 178.64 | 179.99 | 1,349,837 | +1.71(+0.96%) |
Mar 25, 2019 | 179.26 | 180.93 | 176.79 | 178.28 | 1,034,459 | -2.26(-1.25%) |
Mar 22, 2019 | 185.00 | 185.26 | 180.38 | 180.54 | 1,552,088 | -5.24(-2.82%) |
Mar 21, 2019 | 179.74 | 187.01 | 179.74 | 185.77 | 984,703 | +6.20(+3.45%) |
Mar 20, 2019 | 181.37 | 182.31 | 178.47 | 179.57 | 881,527 | -1.70(-0.94%) |
Mar 19, 2019 | 180.17 | 181.82 | 180.15 | 181.27 | 701,679 | +2.32(+1.30%) |
Mar 18, 2019 | 179.63 | 180.54 | 177.79 | 178.95 | 950,290 | -0.27(-0.15%) |
Mar 15, 2019 | 176.27 | 180.62 | 176.22 | 179.22 | 1,392,675 | +5.05(+2.90%) |
Mar 14, 2019 | 175.22 | 176.04 | 174.16 | 174.17 | 625,678 | -0.96(-0.55%) |
Mar 13, 2019 | 175.63 | 176.61 | 174.99 | 175.13 | 433,579 | +0.70(+0.40%) |
Mar 12, 2019 | 174.41 | 175.45 | 172.91 | 174.43 | 693,573 | +0.65(+0.38%) |
Mar 11, 2019 | 170.67 | 174.61 | 170.47 | 173.78 | 702,548 | +3.96(+2.33%) |
Mar 08, 2019 | 167.03 | 169.96 | 166.41 | 169.82 | 525,358 | -0.15(-0.09%) |
Mar 07, 2019 | 171.15 | 171.15 | 168.82 | 169.97 | 1,051,377 | -1.85(-1.08%) |
Mar 06, 2019 | 174.23 | 174.65 | 171.70 | 171.83 | 494,904 | -2.89(-1.65%) |
Mar 05, 2019 | 174.91 | 175.70 | 173.91 | 174.71 | 468,788 | -0.67(-0.38%) |
Mar 04, 2019 | 176.57 | 177.19 | 173.21 | 175.38 | 618,611 | +0.02(+0.01%) |
Mar 01, 2019 | 175.48 | 176.22 | 173.55 | 175.36 | 504,957 | +1.54(+0.89%) |
Feb 28, 2019 | 172.98 | 174.32 | 172.41 | 173.82 | 435,468 | +0.10(+0.06%) |
Feb 27, 2019 | 175.12 | 175.12 | 171.83 | 173.72 | 1,044,341 | -2.11(-1.20%) |
Feb 26, 2019 | 176.45 | 177.15 | 175.28 | 175.83 | 304,824 | -1.11(-0.63%) |
Feb 25, 2019 | 178.13 | 179.01 | 176.81 | 176.93 | 829,677 | +1.45(+0.82%) |
Feb 22, 2019 | 174.99 | 175.74 | 174.30 | 175.49 | 310,246 | +1.86(+1.07%) |
Feb 21, 2019 | 174.94 | 175.33 | 173.12 | 173.62 | 406,231 | -1.30(-0.74%) |
Feb 20, 2019 | 173.86 | 176.02 | 173.86 | 174.92 | 365,445 | +1.48(+0.85%) |
Feb 19, 2019 | 172.88 | 174.56 | 172.68 | 173.44 | 416,804 | -0.24(-0.14%) |
Feb 15, 2019 | 174.16 | 174.63 | 172.74 | 173.68 | 261,516 | +0.89(+0.51%) |
Feb 14, 2019 | 171.74 | 174.07 | 171.55 | 172.79 | 353,998 | +0.46(+0.27%) |
Feb 13, 2019 | 172.63 | 173.66 | 171.82 | 172.33 | 319,441 | +0.55(+0.32%) |
Feb 12, 2019 | 170.29 | 172.20 | 170.05 | 171.78 | 711,724 | +3.56(+2.11%) |
Feb 11, 2019 | 167.79 | 168.66 | 166.89 | 168.22 | 261,285 | +0.82(+0.49%) |
Feb 08, 2019 | 165.38 | 167.75 | 164.47 | 167.40 | 663,410 | -0.29(-0.18%) |
Feb 07, 2019 | 169.31 | 170.09 | 166.22 | 167.69 | 1,219,151 | -3.72(-2.17%) |
Feb 06, 2019 | 168.98 | 172.77 | 168.98 | 171.41 | 907,636 | +4.49(+2.69%) |
Feb 05, 2019 | 166.02 | 167.72 | 165.72 | 166.92 | 456,418 | +0.76(+0.46%) |
Feb 04, 2019 | 165.23 | 166.18 | 164.04 | 166.16 | 221,186 | +0.83(+0.50%) |