Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 189.88 | 194.16 | 188.21 | 193.79 | 938,125 | +3.73(+1.96%) |
Apr 29, 2019 | 190.86 | 191.65 | 189.51 | 190.06 | 672,211 | -1.20(-0.63%) |
Apr 26, 2019 | 189.94 | 191.44 | 189.62 | 191.26 | 410,626 | +1.47(+0.77%) |
Apr 25, 2019 | 190.66 | 191.04 | 188.66 | 189.80 | 457,751 | -1.25(-0.65%) |
Apr 24, 2019 | 190.46 | 192.15 | 189.34 | 191.04 | 407,176 | +0.82(+0.43%) |
Apr 23, 2019 | 189.54 | 191.07 | 188.49 | 190.23 | 477,320 | +0.58(+0.31%) |
Apr 22, 2019 | 187.85 | 189.90 | 186.80 | 189.65 | 496,798 | +1.13(+0.60%) |
Apr 18, 2019 | 187.90 | 189.25 | 184.45 | 188.51 | 662,510 | +0.84(+0.45%) |
Apr 17, 2019 | 190.25 | 191.26 | 187.42 | 187.68 | 612,545 | -1.50(-0.79%) |
Apr 16, 2019 | 193.94 | 193.99 | 188.18 | 189.18 | 508,474 | -4.02(-2.08%) |
Apr 15, 2019 | 193.81 | 194.11 | 192.09 | 193.20 | 446,420 | -1.07(-0.55%) |
Apr 12, 2019 | 192.84 | 194.37 | 190.89 | 194.28 | 441,218 | +0.88(+0.45%) |
Apr 11, 2019 | 193.03 | 193.71 | 191.93 | 193.40 | 531,134 | +0.75(+0.39%) |
Apr 10, 2019 | 191.89 | 193.08 | 191.44 | 192.65 | 466,260 | +1.28(+0.67%) |
Apr 09, 2019 | 191.59 | 192.90 | 190.15 | 191.38 | 643,610 | -0.29(-0.15%) |
Apr 08, 2019 | 191.22 | 192.32 | 190.11 | 191.66 | 557,961 | +0.46(+0.24%) |
Apr 05, 2019 | 188.03 | 191.36 | 187.84 | 191.21 | 734,943 | +2.74(+1.45%) |
Apr 04, 2019 | 190.73 | 191.16 | 188.36 | 188.47 | 969,465 | -1.89(-0.99%) |
Apr 03, 2019 | 190.03 | 191.74 | 188.35 | 190.36 | 600,455 | +0.46(+0.24%) |
Apr 02, 2019 | 188.39 | 190.72 | 187.44 | 189.90 | 797,224 | +1.65(+0.87%) |
Apr 01, 2019 | 190.46 | 190.46 | 186.64 | 188.26 | 1,094,853 | -1.66(-0.88%) |
Mar 29, 2019 | 185.43 | 190.28 | 184.67 | 189.92 | 1,568,180 | +4.50(+2.43%) |
Mar 28, 2019 | 184.43 | 185.64 | 183.04 | 185.42 | 1,132,659 | +1.12(+0.61%) |
Mar 27, 2019 | 185.92 | 185.92 | 183.19 | 184.30 | 866,785 | -1.19(-0.64%) |
Mar 26, 2019 | 187.29 | 187.29 | 184.92 | 185.49 | 688,752 | -0.55(-0.30%) |
Mar 25, 2019 | 187.70 | 188.12 | 185.88 | 186.04 | 798,703 | -1.46(-0.78%) |
Mar 22, 2019 | 185.59 | 188.48 | 185.59 | 187.51 | 1,050,429 | +1.00(+0.54%) |
Mar 21, 2019 | 182.73 | 186.70 | 182.25 | 186.51 | 852,021 | +3.29(+1.80%) |
Mar 20, 2019 | 182.25 | 184.28 | 181.22 | 183.22 | 664,988 | +0.68(+0.37%) |
Mar 19, 2019 | 182.30 | 183.75 | 182.16 | 182.53 | 702,113 | +0.31(+0.17%) |
Mar 18, 2019 | 181.74 | 182.81 | 181.00 | 182.22 | 771,363 | +0.58(+0.32%) |
Mar 15, 2019 | 180.31 | 181.94 | 179.87 | 181.64 | 1,159,446 | +1.44(+0.80%) |
Mar 14, 2019 | 179.98 | 180.26 | 178.49 | 180.20 | 515,301 | +0.46(+0.25%) |
Mar 13, 2019 | 178.35 | 179.82 | 178.02 | 179.74 | 746,683 | +1.75(+0.98%) |
Mar 12, 2019 | 176.70 | 178.57 | 175.72 | 177.99 | 609,205 | +1.15(+0.65%) |
Mar 11, 2019 | 174.33 | 176.93 | 174.33 | 176.84 | 597,176 | +2.32(+1.33%) |
Mar 08, 2019 | 174.44 | 176.63 | 173.23 | 174.52 | 537,935 | +0.08(+0.05%) |
Mar 07, 2019 | 173.41 | 175.50 | 172.65 | 174.44 | 744,244 | +1.03(+0.59%) |
Mar 06, 2019 | 173.12 | 174.14 | 172.82 | 173.41 | 420,013 | +0.19(+0.11%) |
Mar 05, 2019 | 173.58 | 174.76 | 172.49 | 173.22 | 763,711 | -0.36(-0.21%) |
Mar 04, 2019 | 173.55 | 173.96 | 171.30 | 173.58 | 882,093 | +0.35(+0.20%) |
Mar 01, 2019 | 172.37 | 173.54 | 170.13 | 173.23 | 719,489 | +1.47(+0.86%) |
Feb 28, 2019 | 171.39 | 174.09 | 171.00 | 171.75 | 1,050,250 | +0.14(+0.08%) |
Feb 27, 2019 | 171.94 | 172.66 | 169.86 | 171.61 | 365,337 | -0.55(-0.32%) |
Feb 26, 2019 | 171.85 | 173.24 | 171.18 | 172.16 | 584,628 | -0.09(-0.06%) |
Feb 25, 2019 | 173.05 | 173.72 | 171.11 | 172.26 | 690,473 | -1.39(-0.80%) |
Feb 22, 2019 | 172.64 | 175.63 | 170.60 | 173.65 | 1,043,070 | -0.11(-0.06%) |
Feb 21, 2019 | 174.59 | 174.59 | 171.54 | 173.75 | 815,754 | -0.31(-0.18%) |
Feb 20, 2019 | 174.12 | 175.07 | 173.12 | 174.07 | 686,231 | -0.53(-0.30%) |
Feb 19, 2019 | 175.46 | 177.26 | 174.09 | 174.60 | 918,612 | -1.85(-1.05%) |
Feb 15, 2019 | 176.03 | 176.86 | 175.04 | 176.45 | 1,400,923 | +1.25(+0.71%) |
Feb 14, 2019 | 175.04 | 176.09 | 174.63 | 175.21 | 454,762 | -0.14(-0.08%) |
Feb 13, 2019 | 174.42 | 175.49 | 173.74 | 175.35 | 445,307 | +1.07(+0.62%) |
Feb 12, 2019 | 175.15 | 175.22 | 173.26 | 174.28 | 424,524 | -0.72(-0.41%) |
Feb 11, 2019 | 174.93 | 175.96 | 174.03 | 175.00 | 531,074 | +0.71(+0.41%) |
Feb 08, 2019 | 174.63 | 175.73 | 173.59 | 174.28 | 541,614 | -0.41(-0.23%) |
Feb 07, 2019 | 172.32 | 174.90 | 171.63 | 174.69 | 388,939 | +2.12(+1.23%) |
Feb 06, 2019 | 175.06 | 175.60 | 172.45 | 172.57 | 570,507 | -3.02(-1.72%) |
Feb 05, 2019 | 172.98 | 175.70 | 172.70 | 175.59 | 793,404 | +2.03(+1.17%) |
Feb 04, 2019 | 172.21 | 173.60 | 171.12 | 173.56 | 600,058 | +1.25(+0.73%) |