Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 221.25 | 222.19 | 220.04 | 221.88 | 388,584 | +0.70(+0.32%) |
Apr 29, 2019 | 221.77 | 222.47 | 221.03 | 221.18 | 268,094 | +0.50(+0.23%) |
Apr 26, 2019 | 218.75 | 220.72 | 216.93 | 220.68 | 439,900 | +1.77(+0.81%) |
Apr 25, 2019 | 218.57 | 219.85 | 216.61 | 218.91 | 369,827 | +1.90(+0.88%) |
Apr 24, 2019 | 217.95 | 218.56 | 216.89 | 217.01 | 422,991 | -0.33(-0.15%) |
Apr 23, 2019 | 215.09 | 217.58 | 214.93 | 217.34 | 569,548 | +3.35(+1.57%) |
Apr 22, 2019 | 211.10 | 214.08 | 211.10 | 213.99 | 311,202 | +2.12(+1.00%) |
Apr 18, 2019 | 211.17 | 211.90 | 209.16 | 211.87 | 674,400 | +0.28(+0.13%) |
Apr 17, 2019 | 214.96 | 214.96 | 210.98 | 211.59 | 681,151 | -2.17(-1.02%) |
Apr 16, 2019 | 216.08 | 216.17 | 212.58 | 213.76 | 369,576 | -1.24(-0.58%) |
Apr 15, 2019 | 215.61 | 216.45 | 214.15 | 215.00 | 314,709 | -0.36(-0.17%) |
Apr 12, 2019 | 216.15 | 216.19 | 214.25 | 215.36 | 209,400 | +0.64(+0.30%) |
Apr 11, 2019 | 214.90 | 215.02 | 213.61 | 214.72 | 261,652 | +0.49(+0.23%) |
Apr 10, 2019 | 212.28 | 214.60 | 212.25 | 214.23 | 277,752 | +2.45(+1.16%) |
Apr 09, 2019 | 211.27 | 212.39 | 210.64 | 211.78 | 338,484 | -0.12(-0.06%) |
Apr 08, 2019 | 211.65 | 212.49 | 208.94 | 211.90 | 321,121 | +0.23(+0.11%) |
Apr 05, 2019 | 211.30 | 212.41 | 210.93 | 211.67 | 366,700 | +1.03(+0.49%) |
Apr 04, 2019 | 215.41 | 215.41 | 208.01 | 210.64 | 772,483 | -4.14(-1.93%) |
Apr 03, 2019 | 215.12 | 215.98 | 213.92 | 214.78 | 442,803 | +0.95(+0.44%) |
Apr 02, 2019 | 214.05 | 214.06 | 211.71 | 213.83 | 373,009 | +0.14(+0.07%) |
Apr 01, 2019 | 213.00 | 213.94 | 210.99 | 213.69 | 460,380 | +2.87(+1.36%) |
Mar 29, 2019 | 209.93 | 210.85 | 208.85 | 210.82 | 382,300 | +2.51(+1.20%) |
Mar 28, 2019 | 207.24 | 208.88 | 206.27 | 208.31 | 184,679 | +1.55(+0.75%) |
Mar 27, 2019 | 209.87 | 210.19 | 204.38 | 206.76 | 565,995 | -2.91(-1.39%) |
Mar 26, 2019 | 210.07 | 211.33 | 208.40 | 209.67 | 271,788 | +1.22(+0.59%) |
Mar 25, 2019 | 207.59 | 209.17 | 206.37 | 208.45 | 501,534 | +0.12(+0.06%) |
Mar 22, 2019 | 213.57 | 213.77 | 208.31 | 208.33 | 401,900 | -6.33(-2.95%) |
Mar 21, 2019 | 208.80 | 214.69 | 208.80 | 214.66 | 430,177 | +5.00(+2.38%) |
Mar 20, 2019 | 210.44 | 211.60 | 208.17 | 209.66 | 404,752 | -0.82(-0.39%) |
Mar 19, 2019 | 210.18 | 211.02 | 209.00 | 210.48 | 269,567 | +1.21(+0.58%) |
Mar 18, 2019 | 208.71 | 210.15 | 207.62 | 209.27 | 311,179 | +0.83(+0.40%) |
Mar 15, 2019 | 208.53 | 209.24 | 206.66 | 208.44 | 336,400 | +0.10(+0.05%) |
Mar 14, 2019 | 208.04 | 209.36 | 207.04 | 208.34 | 382,130 | +0.81(+0.39%) |
Mar 13, 2019 | 207.38 | 209.42 | 207.06 | 207.53 | 374,018 | +1.24(+0.60%) |
Mar 12, 2019 | 206.32 | 207.12 | 204.76 | 206.29 | 332,695 | +0.74(+0.36%) |
Mar 11, 2019 | 202.54 | 205.66 | 202.42 | 205.55 | 531,941 | +3.81(+1.89%) |
Mar 08, 2019 | 199.38 | 201.91 | 198.32 | 201.74 | 668,500 | -0.13(-0.06%) |
Mar 07, 2019 | 201.87 | 203.42 | 200.82 | 201.87 | 384,273 | -0.33(-0.16%) |
Mar 06, 2019 | 203.67 | 204.50 | 201.19 | 202.20 | 382,726 | -1.20(-0.59%) |
Mar 05, 2019 | 204.42 | 204.42 | 202.20 | 203.40 | 537,565 | -0.83(-0.41%) |
Mar 04, 2019 | 209.72 | 209.80 | 201.27 | 204.23 | 1,230,499 | -3.89(-1.87%) |
Mar 01, 2019 | 209.12 | 209.59 | 206.38 | 208.12 | 491,200 | +1.00(+0.48%) |
Feb 28, 2019 | 207.82 | 208.65 | 206.85 | 207.12 | 332,125 | -1.00(-0.48%) |
Feb 27, 2019 | 206.96 | 208.30 | 205.81 | 208.12 | 437,448 | +0.90(+0.43%) |
Feb 26, 2019 | 206.15 | 207.78 | 205.52 | 207.22 | 265,827 | +0.49(+0.24%) |
Feb 25, 2019 | 207.80 | 208.06 | 206.36 | 206.73 | 450,083 | +0.57(+0.28%) |
Feb 22, 2019 | 204.35 | 206.22 | 204.00 | 206.16 | 670,800 | +3.17(+1.56%) |
Feb 21, 2019 | 202.50 | 203.85 | 201.40 | 202.99 | 291,306 | +0.27(+0.13%) |
Feb 20, 2019 | 204.87 | 205.10 | 201.47 | 202.72 | 586,486 | -1.72(-0.84%) |
Feb 19, 2019 | 204.07 | 204.69 | 203.38 | 204.44 | 264,338 | +0.27(+0.13%) |
Feb 15, 2019 | 204.53 | 205.00 | 202.86 | 204.17 | 327,100 | +1.01(+0.50%) |
Feb 14, 2019 | 201.80 | 204.00 | 200.75 | 203.16 | 331,470 | +0.96(+0.47%) |
Feb 13, 2019 | 203.64 | 203.79 | 201.64 | 202.20 | 264,128 | -0.03(-0.01%) |
Feb 12, 2019 | 201.18 | 202.49 | 200.12 | 202.23 | 383,380 | +3.25(+1.63%) |
Feb 11, 2019 | 200.40 | 201.31 | 198.60 | 198.98 | 220,903 | -0.07(-0.04%) |
Feb 08, 2019 | 194.09 | 199.05 | 194.00 | 199.05 | 217,500 | +3.28(+1.68%) |
Feb 07, 2019 | 195.72 | 196.78 | 194.08 | 195.77 | 294,819 | -1.25(-0.63%) |
Feb 06, 2019 | 198.21 | 198.50 | 195.12 | 197.02 | 282,408 | -2.10(-1.05%) |
Feb 05, 2019 | 198.08 | 199.27 | 197.93 | 199.12 | 260,440 | +1.84(+0.93%) |
Feb 04, 2019 | 194.65 | 197.72 | 194.52 | 197.28 | 319,174 | +3.32(+1.71%) |