Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 209.31 | 213.07 | 208.42 | 212.91 | 358,320 | +3.79(+1.81%) |
Apr 29, 2019 | 208.84 | 210.78 | 208.84 | 209.12 | 214,225 | +0.54(+0.26%) |
Apr 26, 2019 | 206.18 | 209.03 | 205.29 | 208.58 | 298,536 | +2.00(+0.97%) |
Apr 25, 2019 | 208.23 | 208.75 | 205.13 | 206.58 | 312,880 | -2.51(-1.20%) |
Apr 24, 2019 | 207.72 | 210.08 | 207.67 | 209.09 | 246,157 | +1.37(+0.66%) |
Apr 23, 2019 | 207.22 | 208.57 | 206.18 | 207.73 | 263,825 | +1.14(+0.55%) |
Apr 22, 2019 | 206.46 | 207.02 | 205.60 | 206.59 | 134,657 | -0.48(-0.23%) |
Apr 18, 2019 | 206.67 | 208.20 | 206.29 | 207.07 | 264,136 | +0.32(+0.15%) |
Apr 17, 2019 | 207.78 | 207.79 | 205.70 | 206.75 | 220,603 | -0.55(-0.27%) |
Apr 16, 2019 | 204.59 | 207.85 | 204.59 | 207.31 | 250,726 | +2.79(+1.37%) |
Apr 15, 2019 | 206.09 | 206.09 | 203.39 | 204.51 | 224,239 | -0.12(-0.06%) |
Apr 12, 2019 | 202.06 | 205.31 | 201.89 | 204.63 | 365,455 | +4.00(+2.00%) |
Apr 11, 2019 | 197.02 | 201.28 | 196.77 | 200.62 | 401,793 | +4.61(+2.35%) |
Apr 10, 2019 | 193.97 | 196.05 | 193.63 | 196.01 | 365,089 | +1.92(+0.99%) |
Apr 09, 2019 | 197.08 | 197.08 | 193.35 | 194.10 | 346,570 | -2.94(-1.49%) |
Apr 08, 2019 | 195.79 | 198.06 | 195.09 | 197.03 | 251,269 | +1.47(+0.75%) |
Apr 05, 2019 | 194.61 | 195.70 | 194.51 | 195.56 | 218,343 | +0.92(+0.47%) |
Apr 04, 2019 | 195.41 | 196.60 | 194.32 | 194.64 | 184,593 | -0.77(-0.39%) |
Apr 03, 2019 | 195.43 | 195.52 | 193.82 | 195.41 | 272,942 | +1.13(+0.58%) |
Apr 02, 2019 | 196.75 | 196.87 | 194.28 | 194.28 | 263,168 | -2.21(-1.12%) |
Apr 01, 2019 | 195.81 | 197.50 | 195.39 | 196.48 | 256,653 | +1.24(+0.63%) |
Mar 29, 2019 | 195.06 | 195.56 | 194.05 | 195.25 | 238,253 | +0.53(+0.27%) |
Mar 28, 2019 | 192.59 | 195.02 | 192.59 | 194.71 | 272,438 | +0.65(+0.34%) |
Mar 27, 2019 | 194.93 | 196.28 | 193.91 | 194.06 | 240,047 | -0.75(-0.39%) |
Mar 26, 2019 | 195.06 | 195.52 | 194.06 | 194.81 | 244,270 | +0.62(+0.32%) |
Mar 25, 2019 | 194.53 | 195.27 | 193.59 | 194.20 | 273,053 | -0.17(-0.09%) |
Mar 22, 2019 | 194.16 | 196.55 | 194.12 | 194.37 | 382,489 | -0.44(-0.23%) |
Mar 21, 2019 | 190.89 | 195.29 | 189.97 | 194.81 | 246,806 | +3.19(+1.67%) |
Mar 20, 2019 | 197.54 | 198.01 | 191.35 | 191.62 | 415,753 | -6.28(-3.17%) |
Mar 19, 2019 | 199.59 | 200.51 | 197.52 | 197.89 | 200,898 | -1.36(-0.68%) |
Mar 18, 2019 | 198.82 | 200.25 | 198.82 | 199.25 | 264,443 | +1.21(+0.61%) |
Mar 15, 2019 | 197.55 | 200.41 | 197.26 | 198.04 | 659,013 | +0.04(+0.02%) |
Mar 14, 2019 | 197.60 | 198.71 | 197.20 | 198.00 | 243,294 | +0.63(+0.32%) |
Mar 13, 2019 | 197.54 | 199.26 | 197.22 | 197.37 | 304,280 | +0.07(+0.04%) |
Mar 12, 2019 | 197.65 | 199.15 | 197.11 | 197.30 | 365,014 | +0.27(+0.14%) |
Mar 11, 2019 | 196.32 | 198.44 | 195.72 | 197.03 | 315,635 | +1.04(+0.53%) |
Mar 08, 2019 | 195.77 | 197.16 | 195.22 | 195.99 | 311,588 | -1.23(-0.62%) |
Mar 07, 2019 | 200.70 | 200.70 | 197.18 | 197.22 | 283,794 | -3.59(-1.79%) |
Mar 06, 2019 | 202.29 | 203.79 | 200.79 | 200.81 | 277,766 | -0.83(-0.41%) |
Mar 05, 2019 | 201.98 | 203.34 | 201.51 | 201.64 | 329,815 | -0.41(-0.20%) |
Mar 04, 2019 | 202.28 | 203.77 | 199.92 | 202.04 | 233,043 | -0.46(-0.23%) |
Mar 01, 2019 | 203.62 | 204.52 | 200.77 | 202.50 | 233,624 | -0.65(-0.32%) |
Feb 28, 2019 | 202.00 | 203.32 | 200.44 | 203.15 | 258,085 | +1.63(+0.81%) |
Feb 27, 2019 | 200.04 | 202.11 | 199.41 | 201.51 | 284,678 | +1.33(+0.66%) |
Feb 26, 2019 | 200.29 | 202.10 | 199.91 | 200.18 | 251,043 | -0.35(-0.17%) |
Feb 25, 2019 | 201.37 | 202.63 | 199.91 | 200.53 | 356,839 | -0.64(-0.32%) |
Feb 22, 2019 | 201.14 | 202.00 | 199.71 | 201.17 | 219,600 | +0.99(+0.49%) |
Feb 21, 2019 | 199.11 | 201.27 | 198.41 | 200.18 | 261,526 | +1.04(+0.52%) |
Feb 20, 2019 | 196.90 | 199.46 | 196.87 | 199.14 | 206,060 | +1.87(+0.95%) |
Feb 19, 2019 | 194.08 | 198.00 | 193.72 | 197.27 | 281,336 | +2.37(+1.22%) |
Feb 15, 2019 | 194.01 | 196.13 | 193.08 | 194.90 | 307,084 | +2.60(+1.35%) |
Feb 14, 2019 | 192.12 | 193.89 | 190.19 | 192.30 | 317,812 | -0.39(-0.20%) |
Feb 13, 2019 | 191.48 | 194.04 | 190.76 | 192.69 | 523,954 | +1.87(+0.98%) |
Feb 12, 2019 | 192.94 | 192.94 | 186.88 | 190.82 | 928,607 | -7.18(-3.63%) |
Feb 11, 2019 | 199.69 | 199.69 | 196.17 | 198.00 | 296,832 | -1.28(-0.64%) |
Feb 08, 2019 | 199.08 | 200.27 | 195.83 | 199.28 | 236,407 | -0.63(-0.31%) |
Feb 07, 2019 | 199.24 | 200.47 | 197.21 | 199.91 | 253,127 | +0.18(+0.09%) |
Feb 06, 2019 | 198.02 | 200.02 | 197.17 | 199.72 | 231,672 | +1.66(+0.84%) |
Feb 05, 2019 | 197.17 | 199.10 | 195.79 | 198.06 | 237,554 | +0.71(+0.36%) |
Feb 04, 2019 | 199.69 | 199.69 | 196.17 | 197.35 | 270,168 | -2.36(-1.18%) |