Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 197.68 | 197.73 | 194.48 | 196.11 | 530,777 | -1.37(-0.69%) |
Apr 29, 2019 | 196.94 | 198.10 | 196.64 | 197.47 | 504,746 | +0.87(+0.44%) |
Apr 26, 2019 | 194.66 | 196.88 | 193.98 | 196.60 | 1,040,706 | +2.15(+1.11%) |
Apr 25, 2019 | 194.82 | 194.98 | 192.76 | 194.45 | 737,523 | -1.22(-0.62%) |
Apr 24, 2019 | 195.11 | 196.71 | 194.77 | 195.67 | 337,402 | +0.52(+0.27%) |
Apr 23, 2019 | 192.15 | 195.75 | 192.15 | 195.15 | 854,746 | +3.34(+1.74%) |
Apr 22, 2019 | 191.30 | 192.24 | 191.06 | 191.81 | 1,102,439 | -0.03(-0.02%) |
Apr 18, 2019 | 191.95 | 192.49 | 189.71 | 191.84 | 2,846,353 | -0.01(-0.01%) |
Apr 17, 2019 | 195.56 | 195.56 | 190.64 | 191.84 | 486,345 | -2.93(-1.50%) |
Apr 16, 2019 | 195.29 | 195.64 | 194.03 | 194.77 | 790,686 | +0.30(+0.15%) |
Apr 15, 2019 | 195.30 | 195.56 | 193.53 | 194.47 | 360,204 | -0.41(-0.21%) |
Apr 12, 2019 | 195.98 | 195.98 | 194.43 | 194.88 | 390,058 | +0.31(+0.16%) |
Apr 11, 2019 | 195.33 | 195.40 | 194.30 | 194.57 | 670,161 | -0.51(-0.26%) |
Apr 10, 2019 | 192.79 | 195.08 | 192.45 | 195.08 | 239,170 | +2.74(+1.43%) |
Apr 09, 2019 | 193.75 | 194.27 | 192.02 | 192.34 | 283,466 | -2.27(-1.16%) |
Apr 08, 2019 | 194.54 | 194.80 | 193.06 | 194.61 | 379,118 | -0.56(-0.29%) |
Apr 05, 2019 | 193.78 | 195.28 | 193.69 | 195.17 | 470,073 | +1.91(+0.99%) |
Apr 04, 2019 | 193.35 | 193.99 | 191.75 | 193.26 | 304,954 | +0.09(+0.05%) |
Apr 03, 2019 | 193.37 | 194.31 | 192.60 | 193.17 | 453,807 | +1.42(+0.74%) |
Apr 02, 2019 | 192.13 | 192.13 | 190.48 | 191.75 | 351,517 | -0.06(-0.03%) |
Apr 01, 2019 | 191.94 | 192.31 | 190.94 | 191.81 | 982,151 | +1.33(+0.70%) |
Mar 29, 2019 | 190.57 | 191.05 | 189.12 | 190.48 | 575,073 | +1.35(+0.71%) |
Mar 28, 2019 | 187.93 | 189.68 | 187.00 | 189.13 | 416,798 | +1.87(+1.00%) |
Mar 27, 2019 | 188.61 | 189.14 | 184.91 | 187.26 | 672,539 | -1.47(-0.78%) |
Mar 26, 2019 | 188.50 | 190.25 | 187.57 | 188.74 | 523,969 | +1.62(+0.86%) |
Mar 25, 2019 | 185.96 | 188.32 | 184.63 | 187.12 | 634,110 | +0.96(+0.52%) |
Mar 22, 2019 | 192.41 | 193.10 | 186.14 | 186.16 | 863,848 | -7.82(-4.03%) |
Mar 21, 2019 | 190.12 | 194.63 | 190.12 | 193.98 | 830,511 | +3.05(+1.60%) |
Mar 20, 2019 | 192.18 | 193.31 | 189.44 | 190.93 | 481,772 | -1.33(-0.69%) |
Mar 19, 2019 | 193.57 | 193.57 | 191.77 | 192.25 | 349,274 | -0.34(-0.18%) |
Mar 18, 2019 | 191.78 | 193.55 | 190.79 | 192.59 | 679,740 | +1.27(+0.66%) |
Mar 15, 2019 | 190.96 | 192.67 | 190.86 | 191.32 | 598,104 | +0.70(+0.37%) |
Mar 14, 2019 | 191.44 | 191.57 | 190.53 | 190.63 | 322,055 | -0.84(-0.44%) |
Mar 13, 2019 | 191.43 | 192.52 | 191.26 | 191.47 | 241,341 | +0.74(+0.39%) |
Mar 12, 2019 | 190.74 | 191.44 | 189.95 | 190.73 | 188,726 | +0.26(+0.14%) |
Mar 11, 2019 | 187.54 | 190.58 | 187.26 | 190.47 | 445,607 | +3.62(+1.94%) |
Mar 08, 2019 | 185.51 | 187.06 | 185.27 | 186.85 | 264,721 | -0.07(-0.04%) |
Mar 07, 2019 | 188.09 | 188.75 | 186.14 | 186.92 | 419,372 | -1.21(-0.64%) |
Mar 06, 2019 | 192.15 | 192.36 | 187.95 | 188.13 | 870,777 | -4.09(-2.13%) |
Mar 05, 2019 | 193.09 | 193.28 | 191.78 | 192.22 | 313,502 | -0.65(-0.34%) |
Mar 04, 2019 | 195.96 | 196.27 | 191.26 | 192.87 | 1,254,535 | -2.52(-1.29%) |
Mar 01, 2019 | 194.54 | 195.63 | 193.49 | 195.39 | 1,029,930 | +2.44(+1.26%) |
Feb 28, 2019 | 193.27 | 194.01 | 192.21 | 192.96 | 990,464 | -0.53(-0.27%) |
Feb 27, 2019 | 192.05 | 193.69 | 191.68 | 193.49 | 367,665 | +0.80(+0.42%) |
Feb 26, 2019 | 193.75 | 194.19 | 192.61 | 192.69 | 1,321,353 | -1.44(-0.74%) |
Feb 25, 2019 | 195.02 | 195.76 | 193.98 | 194.13 | 435,787 | +0.60(+0.31%) |
Feb 22, 2019 | 191.93 | 193.57 | 191.77 | 193.53 | 863,756 | +2.17(+1.13%) |
Feb 21, 2019 | 191.77 | 192.15 | 190.51 | 191.36 | 511,303 | -0.83(-0.43%) |
Feb 20, 2019 | 191.68 | 192.43 | 191.05 | 192.19 | 738,023 | +0.61(+0.32%) |
Feb 19, 2019 | 190.62 | 192.20 | 190.59 | 191.58 | 290,792 | +0.28(+0.15%) |
Feb 15, 2019 | 189.38 | 191.32 | 188.80 | 191.30 | 310,633 | +3.07(+1.63%) |
Feb 14, 2019 | 186.52 | 188.83 | 186.28 | 188.24 | 340,440 | +0.72(+0.38%) |
Feb 13, 2019 | 187.73 | 188.31 | 186.64 | 187.52 | 208,291 | +0.42(+0.22%) |
Feb 12, 2019 | 185.35 | 187.19 | 185.27 | 187.11 | 535,730 | +3.03(+1.64%) |
Feb 11, 2019 | 183.12 | 184.16 | 182.27 | 184.08 | 995,893 | +1.62(+0.89%) |
Feb 08, 2019 | 180.82 | 182.46 | 180.52 | 182.46 | 583,937 | +0.59(+0.32%) |
Feb 07, 2019 | 182.55 | 183.36 | 180.21 | 181.87 | 1,076,700 | -2.11(-1.15%) |
Feb 06, 2019 | 184.14 | 184.68 | 182.72 | 183.98 | 198,565 | -0.21(-0.12%) |
Feb 05, 2019 | 184.01 | 185.00 | 183.27 | 184.19 | 350,548 | +0.39(+0.21%) |
Feb 04, 2019 | 181.78 | 183.84 | 181.38 | 183.81 | 654,676 | +2.21(+1.22%) |