Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 188.17 | 189.04 | 187.43 | 188.83 | 45,431 | +0.68(+0.36%) |
Apr 29, 2019 | 188.33 | 188.62 | 187.55 | 188.15 | 9,197 | -0.37(-0.20%) |
Apr 26, 2019 | 186.53 | 188.52 | 186.49 | 188.52 | 57,384 | +2.00(+1.07%) |
Apr 25, 2019 | 184.44 | 186.84 | 183.40 | 186.52 | 36,536 | +1.77(+0.96%) |
Apr 24, 2019 | 184.77 | 185.35 | 184.11 | 184.75 | 17,188 | -0.03(-0.01%) |
Apr 23, 2019 | 180.91 | 185.56 | 180.91 | 184.78 | 45,309 | +3.19(+1.76%) |
Apr 22, 2019 | 181.23 | 183.00 | 180.77 | 181.59 | 34,941 | -0.07(-0.04%) |
Apr 18, 2019 | 181.44 | 182.10 | 178.85 | 181.66 | 50,723 | +1.02(+0.57%) |
Apr 17, 2019 | 187.88 | 187.88 | 179.67 | 180.63 | 33,421 | -6.63(-3.54%) |
Apr 16, 2019 | 192.83 | 192.83 | 187.09 | 187.26 | 15,543 | -4.20(-2.19%) |
Apr 15, 2019 | 191.90 | 191.90 | 190.86 | 191.46 | 27,185 | +0.19(+0.10%) |
Apr 12, 2019 | 192.86 | 193.18 | 191.13 | 191.27 | 6,968 | -1.00(-0.52%) |
Apr 11, 2019 | 193.84 | 193.87 | 191.66 | 192.28 | 8,271 | -2.20(-1.13%) |
Apr 10, 2019 | 194.43 | 194.72 | 193.99 | 194.47 | 10,555 | +0.64(+0.33%) |
Apr 09, 2019 | 194.09 | 194.65 | 193.65 | 193.83 | 7,100 | -0.70(-0.36%) |
Apr 08, 2019 | 194.21 | 194.55 | 193.53 | 194.53 | 13,197 | -0.04(-0.02%) |
Apr 05, 2019 | 193.51 | 194.92 | 193.51 | 194.57 | 21,211 | +1.83(+0.95%) |
Apr 04, 2019 | 192.92 | 193.24 | 191.48 | 192.74 | 10,055 | -0.04(-0.02%) |
Apr 03, 2019 | 193.71 | 194.08 | 192.25 | 192.77 | 11,382 | -0.22(-0.11%) |
Apr 02, 2019 | 192.69 | 193.49 | 192.69 | 192.99 | 15,453 | -0.56(-0.29%) |
Apr 01, 2019 | 194.22 | 194.74 | 192.99 | 193.54 | 20,014 | +0.93(+0.48%) |
Mar 29, 2019 | 191.41 | 192.80 | 191.41 | 192.62 | 12,604 | +2.35(+1.24%) |
Mar 28, 2019 | 189.81 | 190.58 | 189.34 | 190.27 | 10,660 | +0.87(+0.46%) |
Mar 27, 2019 | 190.69 | 191.08 | 187.85 | 189.40 | 23,281 | -1.41(-0.74%) |
Mar 26, 2019 | 191.15 | 191.98 | 190.12 | 190.80 | 13,353 | +0.74(+0.39%) |
Mar 25, 2019 | 190.49 | 190.72 | 188.67 | 190.06 | 17,594 | -0.40(-0.21%) |
Mar 22, 2019 | 194.20 | 194.30 | 190.46 | 190.46 | 48,879 | -4.20(-2.16%) |
Mar 21, 2019 | 191.36 | 194.78 | 191.36 | 194.66 | 23,155 | +1.34(+0.69%) |
Mar 20, 2019 | 194.15 | 194.57 | 192.41 | 193.32 | 13,792 | -1.19(-0.61%) |
Mar 19, 2019 | 193.52 | 194.95 | 193.07 | 194.51 | 10,920 | +1.46(+0.76%) |
Mar 18, 2019 | 193.43 | 193.74 | 192.28 | 193.05 | 14,252 | -0.19(-0.10%) |
Mar 15, 2019 | 192.84 | 193.71 | 192.57 | 193.24 | 14,980 | +1.19(+0.62%) |
Mar 14, 2019 | 192.33 | 192.51 | 191.66 | 192.05 | 12,964 | -0.37(-0.19%) |
Mar 13, 2019 | 190.82 | 193.01 | 190.82 | 192.42 | 20,100 | +2.31(+1.22%) |
Mar 12, 2019 | 189.04 | 190.52 | 189.04 | 190.11 | 8,805 | +1.55(+0.82%) |
Mar 11, 2019 | 186.55 | 188.60 | 186.55 | 188.56 | 25,377 | +2.41(+1.29%) |
Mar 08, 2019 | 185.45 | 186.15 | 184.60 | 186.15 | 12,620 | -0.34(-0.18%) |
Mar 07, 2019 | 187.60 | 187.60 | 186.05 | 186.49 | 12,705 | -1.23(-0.65%) |
Mar 06, 2019 | 190.07 | 190.09 | 187.72 | 187.72 | 8,338 | -3.90(-2.03%) |
Mar 05, 2019 | 192.12 | 192.30 | 191.27 | 191.62 | 10,255 | -0.84(-0.44%) |
Mar 04, 2019 | 196.20 | 196.20 | 191.00 | 192.46 | 38,909 | -3.05(-1.56%) |
Mar 01, 2019 | 193.74 | 195.77 | 193.74 | 195.51 | 69,463 | +3.13(+1.63%) |
Feb 28, 2019 | 192.05 | 193.00 | 192.05 | 192.38 | 108,369 | -0.14(-0.07%) |
Feb 27, 2019 | 192.23 | 192.99 | 191.77 | 192.52 | 20,273 | -0.83(-0.43%) |
Feb 26, 2019 | 193.88 | 194.13 | 193.35 | 193.35 | 117,376 | -1.17(-0.60%) |
Feb 25, 2019 | 195.12 | 195.71 | 194.50 | 194.52 | 34,693 | +0.48(+0.25%) |
Feb 22, 2019 | 193.14 | 194.10 | 193.14 | 194.04 | 7,387 | +1.54(+0.80%) |
Feb 21, 2019 | 194.19 | 194.19 | 191.88 | 192.50 | 75,650 | -2.02(-1.04%) |
Feb 20, 2019 | 194.31 | 194.85 | 193.99 | 194.53 | 80,649 | -0.49(-0.25%) |
Feb 19, 2019 | 194.77 | 195.45 | 194.04 | 195.02 | 46,079 | -0.14(-0.07%) |
Feb 15, 2019 | 193.73 | 195.16 | 193.73 | 195.16 | 16,314 | +2.46(+1.27%) |
Feb 14, 2019 | 191.52 | 193.27 | 191.52 | 192.70 | 13,684 | +0.57(+0.30%) |
Feb 13, 2019 | 192.01 | 192.44 | 190.95 | 192.12 | 26,861 | +0.41(+0.21%) |
Feb 12, 2019 | 190.06 | 191.79 | 189.86 | 191.72 | 31,091 | +2.55(+1.35%) |
Feb 11, 2019 | 189.13 | 189.32 | 188.70 | 189.17 | 47,626 | +0.83(+0.44%) |
Feb 08, 2019 | 187.34 | 188.34 | 186.80 | 188.34 | 11,491 | -0.04(-0.02%) |
Feb 07, 2019 | 189.00 | 189.66 | 187.72 | 188.38 | 11,967 | -1.68(-0.88%) |
Feb 06, 2019 | 189.33 | 190.37 | 188.97 | 190.06 | 11,181 | +0.42(+0.22%) |
Feb 05, 2019 | 189.54 | 190.81 | 189.50 | 189.64 | 53,006 | +0.48(+0.25%) |
Feb 04, 2019 | 189.26 | 189.32 | 187.86 | 189.17 | 12,419 | -0.35(-0.18%) |