Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 195.65 | 201.65 | 195.11 | 201.15 | 1,000,321 | +4.46(+2.27%) |
Apr 29, 2019 | 199.71 | 201.22 | 194.75 | 196.69 | 766,079 | -2.02(-1.01%) |
Apr 26, 2019 | 195.22 | 199.41 | 194.70 | 198.70 | 686,694 | +3.51(+1.80%) |
Apr 25, 2019 | 193.31 | 195.98 | 190.28 | 195.20 | 517,063 | +3.91(+2.05%) |
Apr 24, 2019 | 193.54 | 195.07 | 190.39 | 191.28 | 1,046,198 | -2.01(-1.04%) |
Apr 23, 2019 | 190.09 | 194.48 | 190.09 | 193.29 | 717,237 | +4.40(+2.33%) |
Apr 22, 2019 | 186.84 | 190.34 | 186.80 | 188.89 | 377,242 | +1.23(+0.66%) |
Apr 18, 2019 | 185.73 | 188.83 | 181.37 | 187.66 | 802,687 | +2.00(+1.08%) |
Apr 17, 2019 | 189.11 | 190.29 | 184.17 | 185.66 | 501,930 | -1.94(-1.03%) |
Apr 16, 2019 | 189.59 | 191.44 | 186.23 | 187.60 | 377,377 | -1.26(-0.67%) |
Apr 15, 2019 | 187.24 | 190.69 | 186.81 | 188.86 | 361,876 | +1.39(+0.74%) |
Apr 12, 2019 | 189.03 | 189.05 | 185.63 | 187.47 | 315,557 | +0.18(+0.10%) |
Apr 11, 2019 | 186.78 | 187.71 | 185.33 | 187.29 | 265,730 | +0.98(+0.53%) |
Apr 10, 2019 | 183.89 | 187.31 | 183.89 | 186.31 | 348,493 | +3.23(+1.76%) |
Apr 09, 2019 | 181.75 | 184.05 | 181.75 | 183.08 | 465,495 | +0.09(+0.05%) |
Apr 08, 2019 | 182.24 | 183.02 | 178.34 | 182.99 | 624,778 | +0.76(+0.42%) |
Apr 05, 2019 | 183.72 | 184.51 | 182.09 | 182.23 | 534,856 | -0.21(-0.11%) |
Apr 04, 2019 | 188.88 | 190.27 | 179.09 | 182.43 | 985,698 | -6.57(-3.48%) |
Apr 03, 2019 | 190.68 | 191.57 | 187.22 | 189.01 | 554,910 | -0.41(-0.21%) |
Apr 02, 2019 | 188.99 | 190.14 | 186.36 | 189.42 | 405,777 | +0.44(+0.23%) |
Apr 01, 2019 | 189.77 | 192.43 | 185.57 | 188.98 | 595,048 | +1.14(+0.61%) |
Mar 29, 2019 | 187.21 | 188.70 | 184.77 | 187.84 | 824,737 | +2.42(+1.31%) |
Mar 28, 2019 | 182.28 | 186.72 | 181.55 | 185.41 | 510,093 | +3.69(+2.03%) |
Mar 27, 2019 | 184.69 | 185.71 | 176.78 | 181.72 | 523,889 | -2.72(-1.48%) |
Mar 26, 2019 | 185.59 | 187.61 | 183.19 | 184.44 | 480,640 | +1.89(+1.03%) |
Mar 25, 2019 | 178.26 | 182.98 | 172.83 | 182.55 | 614,512 | +2.63(+1.46%) |
Mar 22, 2019 | 188.18 | 189.33 | 179.38 | 179.92 | 754,054 | -8.83(-4.68%) |
Mar 21, 2019 | 180.11 | 189.33 | 180.05 | 188.75 | 912,789 | +8.03(+4.44%) |
Mar 20, 2019 | 181.81 | 184.09 | 179.17 | 180.73 | 429,232 | -1.14(-0.63%) |
Mar 19, 2019 | 180.98 | 182.77 | 179.89 | 181.87 | 477,840 | +1.42(+0.79%) |
Mar 18, 2019 | 180.84 | 182.24 | 178.35 | 180.45 | 471,015 | -0.25(-0.14%) |
Mar 15, 2019 | 181.82 | 182.64 | 179.35 | 180.70 | 608,560 | -1.40(-0.77%) |
Mar 14, 2019 | 179.66 | 183.00 | 179.49 | 182.10 | 667,077 | +2.31(+1.28%) |
Mar 13, 2019 | 182.16 | 182.90 | 179.51 | 179.79 | 449,283 | -1.25(-0.69%) |
Mar 12, 2019 | 180.40 | 181.78 | 178.77 | 181.04 | 560,034 | +1.12(+0.62%) |
Mar 11, 2019 | 176.93 | 181.16 | 176.78 | 179.92 | 781,499 | +3.06(+1.73%) |
Mar 08, 2019 | 170.82 | 176.93 | 167.90 | 176.86 | 484,310 | +1.84(+1.05%) |
Mar 07, 2019 | 174.40 | 178.09 | 173.82 | 175.03 | 498,451 | +0.59(+0.34%) |
Mar 06, 2019 | 177.77 | 177.77 | 172.30 | 174.44 | 662,954 | -2.91(-1.64%) |
Mar 05, 2019 | 176.01 | 177.77 | 173.44 | 177.35 | 391,693 | +1.14(+0.65%) |
Mar 04, 2019 | 181.55 | 182.13 | 170.48 | 176.21 | 908,985 | -4.35(-2.41%) |
Mar 01, 2019 | 182.44 | 182.44 | 178.20 | 180.56 | 383,219 | +0.07(+0.04%) |
Feb 28, 2019 | 180.85 | 182.55 | 179.94 | 180.49 | 205,663 | -0.98(-0.54%) |
Feb 27, 2019 | 178.77 | 181.65 | 177.83 | 181.47 | 247,219 | +2.27(+1.27%) |
Feb 26, 2019 | 178.98 | 180.14 | 177.14 | 179.20 | 461,615 | -0.89(-0.50%) |
Feb 25, 2019 | 184.73 | 184.73 | 178.21 | 180.09 | 566,307 | -2.93(-1.60%) |
Feb 22, 2019 | 178.77 | 183.02 | 177.90 | 183.02 | 683,069 | +5.31(+2.99%) |
Feb 21, 2019 | 175.29 | 179.64 | 174.80 | 177.71 | 484,214 | +1.88(+1.07%) |
Feb 20, 2019 | 178.15 | 181.30 | 174.65 | 175.83 | 806,896 | -2.50(-1.40%) |
Feb 19, 2019 | 179.96 | 181.16 | 178.20 | 178.33 | 661,565 | -2.89(-1.59%) |
Feb 15, 2019 | 178.05 | 181.28 | 176.44 | 181.22 | 733,212 | +4.06(+2.29%) |
Feb 14, 2019 | 170.91 | 177.46 | 170.91 | 177.16 | 1,192,359 | +5.28(+3.07%) |
Feb 13, 2019 | 172.81 | 174.08 | 170.83 | 171.88 | 617,506 | -0.28(-0.16%) |
Feb 12, 2019 | 172.89 | 173.50 | 170.71 | 172.16 | 721,001 | +1.12(+0.66%) |
Feb 11, 2019 | 175.31 | 176.15 | 168.91 | 171.03 | 1,136,478 | -3.72(-2.13%) |
Feb 08, 2019 | 165.63 | 175.00 | 164.84 | 174.76 | 968,923 | +7.74(+4.63%) |
Feb 07, 2019 | 165.31 | 171.28 | 163.99 | 167.02 | 1,277,681 | -0.96(-0.57%) |
Feb 06, 2019 | 168.84 | 178.00 | 165.27 | 167.98 | 2,757,600 | +12.10(+7.76%) |
Feb 05, 2019 | 155.92 | 156.98 | 153.51 | 155.89 | 1,027,371 | +0.99(+0.64%) |
Feb 04, 2019 | 154.15 | 155.81 | 152.40 | 154.89 | 868,395 | +5.08(+3.39%) |