Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 212.88 | 215.43 | 212.49 | 215.11 | 842,505 | +1.53(+0.71%) |
Apr 29, 2019 | 215.29 | 216.33 | 213.27 | 213.59 | 523,273 | -2.14(-0.99%) |
Apr 26, 2019 | 213.76 | 215.78 | 212.11 | 215.72 | 407,983 | +2.61(+1.23%) |
Apr 25, 2019 | 214.35 | 214.77 | 211.04 | 213.11 | 951,976 | -1.42(-0.66%) |
Apr 24, 2019 | 215.07 | 216.54 | 214.39 | 214.53 | 535,343 | -1.20(-0.56%) |
Apr 23, 2019 | 212.79 | 215.84 | 212.04 | 215.74 | 580,113 | +3.34(+1.57%) |
Apr 22, 2019 | 210.48 | 213.06 | 209.97 | 212.39 | 225,698 | +1.13(+0.53%) |
Apr 18, 2019 | 208.63 | 211.36 | 207.60 | 211.27 | 548,063 | +2.24(+1.07%) |
Apr 17, 2019 | 210.58 | 210.58 | 208.35 | 209.03 | 725,758 | -0.32(-0.15%) |
Apr 16, 2019 | 209.54 | 210.26 | 207.91 | 209.35 | 731,805 | +0.33(+0.16%) |
Apr 15, 2019 | 208.18 | 209.47 | 207.72 | 209.01 | 499,806 | +0.95(+0.46%) |
Apr 12, 2019 | 208.51 | 208.56 | 206.88 | 208.06 | 681,857 | +1.61(+0.78%) |
Apr 11, 2019 | 205.00 | 207.15 | 204.97 | 206.45 | 720,562 | +1.61(+0.79%) |
Apr 10, 2019 | 203.58 | 205.73 | 202.50 | 204.84 | 652,821 | +2.60(+1.28%) |
Apr 09, 2019 | 200.71 | 202.30 | 200.24 | 202.24 | 544,942 | +0.85(+0.42%) |
Apr 08, 2019 | 197.61 | 201.49 | 197.53 | 201.39 | 636,759 | +3.83(+1.94%) |
Apr 05, 2019 | 196.91 | 197.89 | 195.72 | 197.56 | 556,026 | +0.68(+0.34%) |
Apr 04, 2019 | 197.79 | 197.83 | 195.32 | 196.88 | 485,181 | -0.06(-0.03%) |
Apr 03, 2019 | 196.79 | 197.11 | 195.41 | 196.94 | 538,092 | +1.38(+0.71%) |
Apr 02, 2019 | 193.03 | 195.86 | 192.52 | 195.56 | 900,862 | +2.87(+1.49%) |
Apr 01, 2019 | 191.83 | 193.10 | 191.31 | 192.69 | 646,757 | +2.90(+1.53%) |
Mar 29, 2019 | 189.14 | 190.31 | 187.84 | 189.78 | 550,578 | +2.10(+1.12%) |
Mar 28, 2019 | 185.31 | 187.85 | 184.53 | 187.68 | 493,893 | +3.13(+1.70%) |
Mar 27, 2019 | 185.30 | 185.94 | 182.99 | 184.55 | 441,487 | -1.03(-0.56%) |
Mar 26, 2019 | 183.95 | 185.67 | 182.44 | 185.58 | 518,175 | +2.73(+1.49%) |
Mar 25, 2019 | 182.52 | 183.48 | 181.28 | 182.85 | 619,962 | -0.27(-0.15%) |
Mar 22, 2019 | 185.24 | 186.38 | 182.46 | 183.12 | 844,778 | -3.64(-1.95%) |
Mar 21, 2019 | 182.40 | 187.06 | 182.40 | 186.76 | 727,478 | +3.53(+1.93%) |
Mar 20, 2019 | 182.67 | 184.72 | 182.24 | 183.23 | 621,722 | +0.19(+0.10%) |
Mar 19, 2019 | 182.41 | 183.83 | 182.05 | 183.03 | 632,335 | +0.76(+0.42%) |
Mar 18, 2019 | 181.17 | 183.07 | 181.04 | 182.27 | 816,928 | +1.33(+0.73%) |
Mar 15, 2019 | 178.01 | 181.20 | 177.00 | 180.94 | 1,580,489 | +2.64(+1.48%) |
Mar 14, 2019 | 177.00 | 178.70 | 176.20 | 178.30 | 688,216 | +1.16(+0.66%) |
Mar 13, 2019 | 177.54 | 178.79 | 176.28 | 177.14 | 680,780 | +0.54(+0.31%) |
Mar 12, 2019 | 175.29 | 177.02 | 174.49 | 176.59 | 599,751 | +1.30(+0.74%) |
Mar 11, 2019 | 174.32 | 176.86 | 174.32 | 175.29 | 541,838 | +1.16(+0.67%) |
Mar 08, 2019 | 172.25 | 174.22 | 171.28 | 174.13 | 354,758 | +0.36(+0.21%) |
Mar 07, 2019 | 176.97 | 177.49 | 173.35 | 173.77 | 782,729 | -4.20(-2.36%) |
Mar 06, 2019 | 178.90 | 179.49 | 177.32 | 177.97 | 535,604 | -1.16(-0.64%) |
Mar 05, 2019 | 179.07 | 180.58 | 178.24 | 179.12 | 738,215 | +0.49(+0.27%) |
Mar 04, 2019 | 182.96 | 185.11 | 177.40 | 178.63 | 1,001,778 | -2.91(-1.60%) |
Mar 01, 2019 | 178.68 | 182.62 | 178.43 | 181.55 | 1,147,465 | +5.24(+2.97%) |
Feb 28, 2019 | 172.76 | 176.96 | 172.76 | 176.31 | 866,265 | +3.80(+2.20%) |
Feb 27, 2019 | 169.99 | 172.74 | 169.99 | 172.51 | 510,989 | +2.30(+1.35%) |
Feb 26, 2019 | 170.01 | 171.40 | 169.12 | 170.21 | 582,367 | +0.16(+0.10%) |
Feb 25, 2019 | 170.03 | 171.97 | 169.43 | 170.04 | 787,267 | +0.95(+0.56%) |
Feb 22, 2019 | 166.89 | 169.22 | 166.29 | 169.09 | 395,096 | +2.81(+1.69%) |
Feb 21, 2019 | 167.38 | 167.38 | 165.12 | 166.28 | 521,605 | -1.25(-0.75%) |
Feb 20, 2019 | 166.27 | 167.58 | 164.76 | 167.53 | 601,240 | +1.25(+0.75%) |
Feb 19, 2019 | 165.80 | 167.15 | 165.53 | 166.29 | 527,745 | -0.35(-0.21%) |
Feb 15, 2019 | 166.98 | 167.06 | 166.04 | 166.64 | 526,433 | +0.99(+0.60%) |
Feb 14, 2019 | 165.53 | 166.46 | 164.56 | 165.65 | 362,528 | -0.70(-0.42%) |
Feb 13, 2019 | 167.02 | 167.24 | 165.72 | 166.35 | 290,114 | +0.24(+0.14%) |
Feb 12, 2019 | 164.09 | 166.35 | 160.97 | 166.12 | 458,703 | +2.73(+1.67%) |
Feb 11, 2019 | 164.13 | 165.08 | 163.13 | 163.39 | 410,899 | -0.51(-0.31%) |
Feb 08, 2019 | 163.06 | 163.91 | 161.15 | 163.90 | 577,100 | -0.15(-0.09%) |
Feb 07, 2019 | 162.38 | 164.39 | 162.25 | 164.05 | 826,872 | +0.48(+0.29%) |
Feb 06, 2019 | 165.61 | 165.95 | 162.62 | 163.58 | 459,278 | -2.42(-1.46%) |
Feb 05, 2019 | 165.40 | 166.65 | 164.53 | 165.99 | 779,988 | +1.84(+1.12%) |
Feb 04, 2019 | 164.43 | 165.00 | 162.25 | 164.16 | 548,756 | -0.28(-0.17%) |