Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 209.23 | 212.99 | 208.33 | 212.82 | 358,467 | +3.79(+1.81%) |
Apr 29, 2019 | 208.76 | 210.69 | 208.76 | 209.04 | 214,313 | +0.54(+0.26%) |
Apr 26, 2019 | 206.09 | 208.95 | 205.21 | 208.49 | 298,658 | +2.00(+0.97%) |
Apr 25, 2019 | 208.14 | 208.67 | 205.04 | 206.50 | 313,008 | -2.51(-1.20%) |
Apr 24, 2019 | 207.64 | 209.99 | 207.58 | 209.01 | 246,258 | +1.36(+0.66%) |
Apr 23, 2019 | 207.14 | 208.49 | 206.10 | 207.65 | 263,933 | +1.14(+0.55%) |
Apr 22, 2019 | 206.37 | 206.94 | 205.52 | 206.51 | 134,712 | -0.48(-0.23%) |
Apr 18, 2019 | 206.59 | 208.11 | 206.21 | 206.99 | 264,244 | +0.32(+0.15%) |
Apr 17, 2019 | 207.70 | 207.71 | 205.61 | 206.67 | 220,694 | -0.55(-0.27%) |
Apr 16, 2019 | 204.51 | 207.76 | 204.51 | 207.22 | 250,828 | +2.79(+1.37%) |
Apr 15, 2019 | 206.01 | 206.01 | 203.31 | 204.43 | 224,331 | -0.12(-0.06%) |
Apr 12, 2019 | 201.98 | 205.22 | 201.81 | 204.54 | 365,604 | +4.00(+2.00%) |
Apr 11, 2019 | 196.94 | 201.19 | 196.69 | 200.54 | 401,958 | +4.61(+2.35%) |
Apr 10, 2019 | 193.89 | 195.97 | 193.56 | 195.93 | 365,238 | +1.92(+0.99%) |
Apr 09, 2019 | 197.00 | 197.00 | 193.27 | 194.02 | 346,712 | -2.94(-1.49%) |
Apr 08, 2019 | 195.71 | 197.98 | 195.01 | 196.95 | 251,372 | +1.47(+0.75%) |
Apr 05, 2019 | 194.53 | 195.62 | 194.43 | 195.48 | 218,433 | +0.92(+0.47%) |
Apr 04, 2019 | 195.33 | 196.52 | 194.24 | 194.56 | 184,669 | -0.77(-0.39%) |
Apr 03, 2019 | 195.34 | 195.44 | 193.75 | 195.33 | 273,053 | +1.13(+0.58%) |
Apr 02, 2019 | 196.67 | 196.79 | 194.20 | 194.20 | 263,276 | -2.20(-1.12%) |
Apr 01, 2019 | 195.72 | 197.41 | 195.31 | 196.40 | 256,758 | +1.24(+0.63%) |
Mar 29, 2019 | 194.97 | 195.48 | 193.97 | 195.16 | 238,351 | +0.53(+0.27%) |
Mar 28, 2019 | 192.51 | 194.94 | 192.51 | 194.63 | 272,550 | +0.65(+0.34%) |
Mar 27, 2019 | 194.85 | 196.20 | 193.83 | 193.98 | 240,146 | -0.75(-0.39%) |
Mar 26, 2019 | 194.98 | 195.44 | 193.98 | 194.73 | 244,371 | +0.61(+0.32%) |
Mar 25, 2019 | 194.45 | 195.19 | 193.51 | 194.12 | 273,165 | -0.17(-0.09%) |
Mar 22, 2019 | 194.08 | 196.47 | 194.04 | 194.29 | 382,645 | -0.44(-0.23%) |
Mar 21, 2019 | 190.81 | 195.21 | 189.90 | 194.73 | 246,907 | +3.19(+1.67%) |
Mar 20, 2019 | 197.46 | 197.93 | 191.27 | 191.54 | 415,924 | -6.27(-3.17%) |
Mar 19, 2019 | 199.51 | 200.42 | 197.44 | 197.81 | 200,980 | -1.36(-0.68%) |
Mar 18, 2019 | 198.74 | 200.17 | 198.74 | 199.17 | 264,552 | +1.21(+0.61%) |
Mar 15, 2019 | 197.47 | 200.32 | 197.18 | 197.96 | 659,283 | +0.04(+0.02%) |
Mar 14, 2019 | 197.52 | 198.63 | 197.12 | 197.92 | 243,393 | +0.63(+0.32%) |
Mar 13, 2019 | 197.46 | 199.18 | 197.14 | 197.29 | 304,404 | +0.07(+0.04%) |
Mar 12, 2019 | 197.57 | 199.07 | 197.03 | 197.22 | 365,164 | +0.27(+0.14%) |
Mar 11, 2019 | 196.24 | 198.35 | 195.64 | 196.94 | 315,764 | +1.04(+0.53%) |
Mar 08, 2019 | 195.69 | 197.08 | 195.14 | 195.91 | 311,715 | -1.23(-0.62%) |
Mar 07, 2019 | 200.61 | 200.61 | 197.10 | 197.13 | 283,910 | -3.59(-1.79%) |
Mar 06, 2019 | 202.21 | 203.71 | 200.70 | 200.72 | 277,880 | -0.83(-0.41%) |
Mar 05, 2019 | 201.90 | 203.26 | 201.43 | 201.55 | 329,950 | -0.41(-0.20%) |
Mar 04, 2019 | 202.19 | 203.69 | 199.84 | 201.96 | 233,139 | -0.46(-0.23%) |
Mar 01, 2019 | 203.54 | 204.44 | 200.69 | 202.42 | 233,720 | -0.65(-0.32%) |
Feb 28, 2019 | 201.92 | 203.24 | 200.35 | 203.06 | 258,191 | +1.63(+0.81%) |
Feb 27, 2019 | 199.96 | 202.02 | 199.33 | 201.43 | 284,794 | +1.33(+0.66%) |
Feb 26, 2019 | 200.21 | 202.01 | 199.83 | 200.10 | 251,146 | -0.35(-0.17%) |
Feb 25, 2019 | 201.29 | 202.54 | 199.82 | 200.45 | 356,985 | -0.64(-0.32%) |
Feb 22, 2019 | 201.05 | 201.92 | 199.63 | 201.09 | 219,690 | +0.99(+0.49%) |
Feb 21, 2019 | 199.03 | 201.19 | 198.32 | 200.10 | 261,633 | +1.04(+0.52%) |
Feb 20, 2019 | 196.82 | 199.37 | 196.79 | 199.06 | 206,144 | +1.87(+0.95%) |
Feb 19, 2019 | 194.00 | 197.92 | 193.63 | 197.19 | 281,452 | +2.37(+1.22%) |
Feb 15, 2019 | 193.93 | 196.05 | 193.00 | 194.82 | 307,210 | +2.60(+1.35%) |
Feb 14, 2019 | 192.04 | 193.81 | 190.12 | 192.22 | 317,943 | -0.39(-0.20%) |
Feb 13, 2019 | 191.40 | 193.96 | 190.68 | 192.61 | 524,169 | +1.87(+0.98%) |
Feb 12, 2019 | 192.86 | 192.86 | 186.81 | 190.74 | 928,987 | -7.18(-3.63%) |
Feb 11, 2019 | 199.61 | 199.61 | 196.09 | 197.92 | 296,954 | -1.28(-0.64%) |
Feb 08, 2019 | 199.00 | 200.19 | 195.75 | 199.19 | 236,504 | -0.63(-0.31%) |
Feb 07, 2019 | 199.16 | 200.39 | 197.13 | 199.82 | 253,230 | +0.18(+0.09%) |
Feb 06, 2019 | 197.94 | 199.94 | 197.09 | 199.64 | 231,767 | +1.66(+0.84%) |
Feb 05, 2019 | 197.09 | 199.01 | 195.71 | 197.98 | 237,652 | +0.71(+0.36%) |
Feb 04, 2019 | 199.61 | 199.61 | 196.09 | 197.27 | 270,279 | -2.36(-1.18%) |