Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 198.61 | 200.98 | 198.61 | 200.64 | 1,084,029 | +1.57(+0.79%) |
Apr 29, 2019 | 199.40 | 199.81 | 198.12 | 199.07 | 942,167 | -0.24(-0.12%) |
Apr 26, 2019 | 197.14 | 199.40 | 195.20 | 199.30 | 1,188,327 | -1.66(-0.83%) |
Apr 25, 2019 | 203.88 | 204.17 | 199.29 | 200.96 | 726,769 | -3.59(-1.76%) |
Apr 24, 2019 | 202.81 | 206.75 | 202.73 | 204.56 | 712,068 | +1.88(+0.93%) |
Apr 23, 2019 | 201.73 | 203.43 | 201.26 | 202.68 | 708,177 | +2.07(+1.03%) |
Apr 22, 2019 | 200.14 | 201.19 | 198.93 | 200.61 | 320,403 | -0.15(-0.08%) |
Apr 18, 2019 | 201.06 | 201.33 | 199.81 | 200.76 | 380,960 | +0.03(+0.01%) |
Apr 17, 2019 | 201.51 | 203.16 | 199.16 | 200.74 | 1,151,290 | +3.27(+1.66%) |
Apr 16, 2019 | 192.55 | 197.63 | 192.55 | 197.47 | 1,127,843 | +6.13(+3.20%) |
Apr 15, 2019 | 193.08 | 193.08 | 190.32 | 191.34 | 622,112 | -1.43(-0.74%) |
Apr 12, 2019 | 191.90 | 192.90 | 191.31 | 192.77 | 362,192 | +2.64(+1.39%) |
Apr 11, 2019 | 190.79 | 191.52 | 189.65 | 190.13 | 328,817 | -0.16(-0.08%) |
Apr 10, 2019 | 188.62 | 190.90 | 188.46 | 190.29 | 445,442 | +1.46(+0.77%) |
Apr 09, 2019 | 189.73 | 189.73 | 187.85 | 188.83 | 521,029 | -1.98(-1.04%) |
Apr 08, 2019 | 189.55 | 191.03 | 189.14 | 190.82 | 485,161 | +0.44(+0.23%) |
Apr 05, 2019 | 190.13 | 190.46 | 189.00 | 190.37 | 430,096 | +1.37(+0.72%) |
Apr 04, 2019 | 188.36 | 190.18 | 187.98 | 189.00 | 568,428 | +0.41(+0.22%) |
Apr 03, 2019 | 186.75 | 190.29 | 186.70 | 188.60 | 1,131,088 | +4.08(+2.21%) |
Apr 02, 2019 | 184.34 | 184.96 | 183.42 | 184.52 | 512,958 | +0.28(+0.15%) |
Apr 01, 2019 | 182.40 | 184.46 | 181.76 | 184.24 | 690,422 | +4.49(+2.50%) |
Mar 29, 2019 | 179.24 | 180.19 | 178.73 | 179.76 | 606,500 | +2.63(+1.48%) |
Mar 28, 2019 | 177.72 | 179.31 | 175.88 | 177.13 | 487,356 | -0.29(-0.17%) |
Mar 27, 2019 | 180.16 | 180.75 | 176.06 | 177.43 | 1,395,743 | -2.52(-1.40%) |
Mar 26, 2019 | 180.74 | 181.56 | 178.60 | 179.95 | 1,350,123 | +1.71(+0.96%) |
Mar 25, 2019 | 179.22 | 180.89 | 176.75 | 178.24 | 1,034,679 | -2.26(-1.25%) |
Mar 22, 2019 | 184.96 | 185.22 | 180.35 | 180.50 | 1,552,417 | -5.24(-2.82%) |
Mar 21, 2019 | 179.70 | 186.97 | 179.70 | 185.73 | 984,912 | +6.20(+3.45%) |
Mar 20, 2019 | 181.33 | 182.27 | 178.43 | 179.53 | 881,714 | -1.70(-0.94%) |
Mar 19, 2019 | 180.13 | 181.78 | 180.11 | 181.23 | 701,828 | +2.32(+1.30%) |
Mar 18, 2019 | 179.59 | 180.50 | 177.76 | 178.91 | 950,491 | -0.28(-0.15%) |
Mar 15, 2019 | 176.24 | 180.59 | 176.19 | 179.19 | 1,392,971 | +5.05(+2.90%) |
Mar 14, 2019 | 175.19 | 176.01 | 174.12 | 174.13 | 625,811 | -0.96(-0.55%) |
Mar 13, 2019 | 175.59 | 176.57 | 174.95 | 175.09 | 433,671 | +0.70(+0.40%) |
Mar 12, 2019 | 174.37 | 175.41 | 172.88 | 174.39 | 693,720 | +0.65(+0.38%) |
Mar 11, 2019 | 170.63 | 174.57 | 170.44 | 173.74 | 702,697 | +3.95(+2.33%) |
Mar 08, 2019 | 166.99 | 169.93 | 166.38 | 169.78 | 525,470 | -0.15(-0.09%) |
Mar 07, 2019 | 171.11 | 171.11 | 168.78 | 169.94 | 1,051,600 | -1.85(-1.08%) |
Mar 06, 2019 | 174.19 | 174.61 | 171.67 | 171.79 | 495,009 | -2.89(-1.65%) |
Mar 05, 2019 | 174.87 | 175.67 | 173.87 | 174.67 | 468,888 | -0.67(-0.38%) |
Mar 04, 2019 | 176.54 | 177.15 | 173.17 | 175.35 | 618,742 | +0.02(+0.01%) |
Mar 01, 2019 | 175.44 | 176.18 | 173.51 | 175.33 | 505,064 | +1.54(+0.89%) |
Feb 28, 2019 | 172.94 | 174.29 | 172.38 | 173.78 | 435,560 | +0.10(+0.06%) |
Feb 27, 2019 | 175.08 | 175.08 | 171.79 | 173.68 | 1,044,563 | -2.11(-1.20%) |
Feb 26, 2019 | 176.41 | 177.11 | 175.24 | 175.79 | 304,888 | -1.11(-0.63%) |
Feb 25, 2019 | 178.09 | 178.98 | 176.77 | 176.90 | 829,853 | +1.45(+0.82%) |
Feb 22, 2019 | 174.95 | 175.71 | 174.27 | 175.45 | 310,312 | +1.86(+1.07%) |
Feb 21, 2019 | 174.90 | 175.29 | 173.09 | 173.59 | 406,317 | -1.30(-0.74%) |
Feb 20, 2019 | 173.82 | 175.98 | 173.82 | 174.88 | 365,523 | +1.47(+0.85%) |
Feb 19, 2019 | 172.85 | 174.52 | 172.64 | 173.41 | 416,893 | -0.24(-0.14%) |
Feb 15, 2019 | 174.12 | 174.60 | 172.71 | 173.64 | 261,571 | +0.89(+0.51%) |
Feb 14, 2019 | 171.70 | 174.03 | 171.51 | 172.75 | 354,073 | +0.46(+0.27%) |
Feb 13, 2019 | 172.59 | 173.62 | 171.78 | 172.29 | 319,509 | +0.55(+0.32%) |
Feb 12, 2019 | 170.26 | 172.17 | 170.01 | 171.74 | 711,875 | +3.56(+2.11%) |
Feb 11, 2019 | 167.75 | 168.62 | 166.85 | 168.19 | 261,340 | +0.82(+0.49%) |
Feb 08, 2019 | 165.35 | 167.71 | 164.44 | 167.36 | 663,551 | -0.29(-0.17%) |
Feb 07, 2019 | 169.27 | 170.05 | 166.18 | 167.66 | 1,219,409 | -3.72(-2.17%) |
Feb 06, 2019 | 168.94 | 172.74 | 168.94 | 171.37 | 907,829 | +4.49(+2.69%) |
Feb 05, 2019 | 165.98 | 167.68 | 165.69 | 166.88 | 456,515 | +0.76(+0.46%) |
Feb 04, 2019 | 165.20 | 166.14 | 164.00 | 166.12 | 221,233 | +0.83(+0.50%) |